iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
29.79
+0.26 (0.87%)
At close: Feb 24, 2026, 4:00 PM EST
29.79
0.00 (0.00%)
After-hours: Feb 24, 2026, 8:00 PM EST
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.87% | 33 |
| Feb 23, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.57% | 23 |
| Feb 20, 2026 | 30.10 | 30.10 | 30.01 | 30.01 | 30.01 | -0.06% | 172 |
| Feb 19, 2026 | 29.84 | 30.03 | 29.84 | 30.03 | 30.03 | -0.35% | 503 |
| Feb 18, 2026 | 30.22 | 30.22 | 30.13 | 30.13 | 30.13 | 0.63% | 415 |
| Feb 17, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.38% | 68 |
| Feb 13, 2026 | 29.78 | 30.15 | 29.78 | 30.06 | 30.06 | 1.54% | 1,132 |
| Feb 12, 2026 | 30.10 | 30.10 | 29.52 | 29.60 | 29.60 | -2.82% | 3,978 |
| Feb 11, 2026 | 30.30 | 30.48 | 30.30 | 30.46 | 30.46 | -2.94% | 1,964 |
| Feb 10, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.00% | 26 |
| Feb 9, 2026 | 30.58 | 31.20 | 30.58 | 31.07 | 31.07 | 1.83% | 511 |
| Feb 6, 2026 | 30.04 | 30.51 | 29.83 | 30.51 | 30.51 | 4.27% | 14,541 |
| Feb 5, 2026 | 29.58 | 29.87 | 29.26 | 29.26 | 29.26 | -3.21% | 10,075 |
| Feb 4, 2026 | 30.66 | 30.66 | 30.23 | 30.23 | 30.23 | -3.08% | 271 |
| Feb 3, 2026 | 30.83 | 31.19 | 30.83 | 31.19 | 31.19 | -4.10% | 2,674 |
| Feb 2, 2026 | 32.86 | 32.86 | 32.52 | 32.52 | 32.52 | -1.85% | 181 |
| Jan 30, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -3.94% | 67 |
| Jan 29, 2026 | 34.75 | 34.79 | 34.49 | 34.49 | 34.49 | -2.04% | 409 |
| Jan 28, 2026 | 35.47 | 35.47 | 35.21 | 35.21 | 35.21 | -0.45% | 3,754 |
| Jan 27, 2026 | 35.22 | 35.37 | 35.18 | 35.37 | 35.37 | 0.61% | 5,578 |
| Jan 26, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.41% | 123 |
| Jan 23, 2026 | 34.96 | 35.30 | 34.93 | 35.30 | 35.30 | 0.65% | 1,169 |
| Jan 22, 2026 | 35.05 | 35.07 | 35.05 | 35.07 | 35.07 | -1.15% | 2,590 |
| Jan 21, 2026 | 35.25 | 35.60 | 35.15 | 35.48 | 35.48 | 0.58% | 9,945 |
| Jan 20, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -4.34% | 27 |
| Jan 16, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.27% | 75 |
| Jan 15, 2026 | 36.84 | 36.84 | 36.77 | 36.77 | 36.77 | 0.25% | 158 |
| Jan 14, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.68% | 265 |
| Jan 13, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.73% | 30 |
| Jan 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.19% | 139 |
| Jan 9, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.22% | 6 |
| Jan 8, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.64% | 68 |
| Jan 7, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.00% | 105 |
| Jan 6, 2026 | 36.01 | 36.07 | 36.01 | 36.07 | 36.07 | -0.19% | 230 |
| Jan 5, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 3.30% | 175 |
| Jan 2, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.65% | 285 |
| Dec 31, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.07% | 117 |
| Dec 30, 2025 | 34.92 | 34.92 | 34.79 | 34.79 | 34.79 | 0.06% | 219 |
| Dec 29, 2025 | 34.76 | 34.77 | 34.76 | 34.77 | 34.77 | -0.67% | 437 |
| Dec 26, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.52% | 110 |
| Dec 24, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.33% | 54 |
| Dec 23, 2025 | 35.01 | 35.08 | 35.01 | 35.08 | 35.08 | -0.53% | 133 |
| Dec 22, 2025 | 35.47 | 35.47 | 35.26 | 35.26 | 35.26 | 0.52% | 268 |
| Dec 19, 2025 | 35.18 | 35.18 | 35.08 | 35.08 | 35.08 | 0.51% | 1,185 |
| Dec 18, 2025 | 34.88 | 34.90 | 34.88 | 34.90 | 34.90 | 1.00% | 468 |
| Dec 17, 2025 | 34.76 | 34.76 | 34.56 | 34.56 | 34.56 | -1.23% | 172 |
| Dec 16, 2025 | 34.91 | 34.99 | 34.83 | 34.99 | 34.99 | -7.12% | 498 |
| Dec 15, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 34.96 | -0.62% | 60 |
| Dec 12, 2025 | 38.11 | 38.11 | 37.91 | 37.91 | 35.18 | -1.45% | 1,679 |
| Dec 11, 2025 | 38.37 | 38.47 | 38.37 | 38.47 | 35.70 | -0.22% | 2,508 |