iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
43.12
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT - Market open
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 0.77% | 124 |
| Oct 3, 2025 | 43.04 | 43.04 | 42.79 | 42.79 | 42.79 | -0.66% | 742 |
| Oct 2, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 0.84% | 42 |
| Oct 1, 2025 | 42.77 | 42.77 | 42.71 | 42.71 | 42.71 | -0.10% | 173 |
| Sep 30, 2025 | 42.57 | 42.75 | 42.57 | 42.75 | 42.75 | -0.25% | 205 |
| Sep 29, 2025 | 42.89 | 42.89 | 42.86 | 42.86 | 42.86 | 1.10% | 653 |
| Sep 26, 2025 | 42.34 | 42.39 | 42.34 | 42.39 | 42.39 | 1.05% | 331 |
| Sep 25, 2025 | 42.01 | 42.01 | 41.90 | 41.95 | 41.95 | -0.01% | 392 |
| Sep 24, 2025 | 41.97 | 41.98 | 41.93 | 41.96 | 41.96 | -0.89% | 906 |
| Sep 23, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.97% | 116 |
| Sep 22, 2025 | 42.76 | 42.81 | 42.75 | 42.75 | 42.75 | 0.80% | 646 |
| Sep 19, 2025 | 42.37 | 42.41 | 42.37 | 42.41 | 42.41 | 0.03% | 396 |
| Sep 18, 2025 | 42.34 | 42.41 | 42.34 | 42.40 | 42.40 | 0.81% | 612 |
| Sep 17, 2025 | 41.98 | 42.06 | 41.98 | 42.06 | 42.06 | 0.19% | 475 |
| Sep 16, 2025 | 42.02 | 42.06 | 41.94 | 41.98 | 41.98 | -0.17% | 1,473 |
| Sep 15, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.23% | 135 |
| 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 |