iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
41.54
-0.09 (-0.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.22% | 103 |
| Sep 11, 2025 | 41.63 | 41.63 | 41.61 | 41.63 | 41.63 | 1.74% | 1,164 |
| Sep 10, 2025 | 41.01 | 41.01 | 40.92 | 40.92 | 40.92 | -2.43% | 425 |
| Sep 9, 2025 | 41.92 | 41.94 | 41.88 | 41.94 | 41.94 | -0.12% | 622 |
| Sep 8, 2025 | 41.76 | 41.99 | 41.76 | 41.99 | 41.99 | 1.13% | 642 |
| Sep 5, 2025 | 41.69 | 41.69 | 41.19 | 41.52 | 41.52 | 0.91% | 1,521 |
| Sep 4, 2025 | 41.05 | 41.15 | 41.05 | 41.14 | 41.14 | 0.15% | 1,336 |
| Sep 3, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.04% | 74 |
| Sep 2, 2025 | 40.65 | 41.07 | 40.65 | 41.07 | 41.07 | -1.51% | 357 |
| Aug 29, 2025 | 41.70 | 41.70 | 41.69 | 41.69 | 41.69 | -0.34% | 2,117 |
| Aug 28, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.87% | 51 |
| Aug 27, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.07% | 335 |
| Aug 26, 2025 | 41.53 | 41.53 | 41.51 | 41.51 | 41.51 | 0.55% | 200 |
| Aug 25, 2025 | 41.45 | 41.45 | 41.28 | 41.28 | 41.28 | 0.23% | 514 |
| Aug 22, 2025 | 41.20 | 41.20 | 41.19 | 41.19 | 41.19 | 2.48% | 366 |
| Aug 21, 2025 | 40.27 | 40.27 | 40.13 | 40.19 | 40.19 | -0.21% | 565 |
| Aug 20, 2025 | 40.16 | 40.28 | 40.15 | 40.28 | 40.28 | -0.38% | 764 |
| Aug 19, 2025 | 40.46 | 40.46 | 40.41 | 40.43 | 40.43 | -0.78% | 416 |
| Aug 18, 2025 | 40.64 | 40.75 | 40.54 | 40.75 | 40.75 | 0.52% | 2,452 |
| Aug 15, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.24% | 495 |
| Aug 14, 2025 | 40.78 | 40.78 | 40.60 | 40.63 | 40.63 | -0.06% | 2,250 |
| Aug 13, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.94% | 26 |
| Aug 12, 2025 | 40.21 | 40.28 | 40.21 | 40.28 | 40.28 | 0.89% | 283 |
| Aug 11, 2025 | 40.04 | 40.04 | 39.92 | 39.92 | 39.92 | 0.02% | 258 |
| Aug 8, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.14% | 172 |
| Aug 7, 2025 | 39.79 | 39.86 | 39.79 | 39.86 | 39.86 | -0.62% | 305 |
| Aug 6, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.66% | 50 |
| Aug 5, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.26% | 116 |
| Aug 4, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 2.51% | 118 |
| Aug 1, 2025 | 38.92 | 38.97 | 38.92 | 38.97 | 38.97 | -2.24% | 457 |
| Jul 31, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 1.53% | 58 |
| Jul 30, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.02% | 160 |
| Jul 29, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.05% | 11 |
| Jul 28, 2025 | 39.12 | 39.34 | 39.12 | 39.24 | 39.24 | -0.35% | 2,478 |
| Jul 25, 2025 | 39.51 | 39.51 | 39.38 | 39.38 | 39.38 | -0.15% | 4,365 |
| Jul 24, 2025 | 39.51 | 39.51 | 39.44 | 39.44 | 39.44 | -0.70% | 171 |
| Jul 23, 2025 | 39.61 | 39.72 | 39.61 | 39.72 | 39.72 | 0.89% | 1,015 |
| Jul 22, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.11% | 63 |
| Jul 21, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.32% | 13 |
| Jul 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.10% | 5 |
| Jul 17, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.18% | 16 |
| Jul 16, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.16% | 206 |
| Jul 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.88% | 76 |
| Jul 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.59% | 189 |
| Jul 11, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.84% | 85 |
| Jul 10, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.37% | 59 |
| Jul 9, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.57% | 305 |
| Jul 8, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.11% | 57 |
| Jul 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.34% | 7 |
| Jul 3, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1.07% | 4 |