iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
32.98
-0.79 (-2.32%)
Mar 27, 2025, 4:00 PM EDT - Market closed
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -2.32% | 137 |
| Mar 27, 2025 | 33.80 | 33.81 | 33.76 | 33.77 | 33.77 | -0.47% | 5,134 |
| Mar 26, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -1.37% | 11 |
| Mar 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.20% | 8 |
| Mar 24, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.49% | 9 |
| Mar 21, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.29% | 28 |
| Mar 20, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.94% | 43 |
| Mar 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.56% | 6 |
| Mar 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.83% | 50 |
| Mar 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.24% | 107 |
| Mar 14, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 2.49% | 96 |
| Mar 13, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.64% | 53 |
| Mar 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.53% | 1 |
| Mar 11, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.17% | 37 |
| Mar 10, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.81% | 44 |
| Mar 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.57% | 1 |
| Mar 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.26% | 50 |
| Mar 5, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 2.35% | 49 |
| Mar 4, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.31% | 483 |
| Mar 3, 2025 | 34.26 | 34.26 | 33.50 | 33.50 | 33.50 | -1.37% | 163 |
| Feb 28, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.05% | 39 |
| Feb 27, 2025 | 34.45 | 34.45 | 33.95 | 33.95 | 33.95 | -1.45% | 554 |
| Feb 26, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.73% | 64 |
| Feb 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.63% | 13 |
| Feb 24, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.42% | 103 |
| Feb 21, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -1.08% | 18 |
| Feb 20, 2025 | 35.16 | 35.29 | 35.16 | 35.29 | 35.29 | 0.60% | 1,090 |
| Feb 19, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.24% | 30 |
| Feb 18, 2025 | 34.99 | 35.16 | 34.99 | 35.16 | 35.16 | 0.85% | 211 |
| Feb 14, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.16% | 2 |
| Feb 13, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.35% | 11 |
| Feb 12, 2025 | 34.22 | 34.35 | 34.22 | 34.35 | 34.35 | -1.14% | 158 |
| Feb 11, 2025 | 34.66 | 34.74 | 34.66 | 34.74 | 34.74 | -0.57% | 331 |
| Feb 10, 2025 | 35.02 | 35.02 | 34.94 | 34.94 | 34.94 | 0.72% | 232 |
| Feb 7, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.02% | 101 |
| Feb 6, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | -0.53% | 209 |
| Feb 5, 2025 | 34.83 | 34.88 | 34.83 | 34.88 | 34.88 | 1.22% | 166 |
| Feb 4, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 1.61% | 16 |
| Feb 3, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.59% | 54 |
| Jan 31, 2025 | 34.49 | 34.49 | 34.12 | 34.12 | 34.12 | -0.48% | 410 |
| Jan 30, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.99% | 20 |
| Jan 29, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.58% | 41 |
| Jan 28, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 2.07% | 64 |
| Jan 27, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.04% | 42 |
| Jan 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.44% | 11 |
| Jan 23, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.64% | 21 |
| Jan 22, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.99% | 11 |
| Jan 21, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.17% | 132 |
| Jan 17, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.81% | 78 |
| Jan 16, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.40% | 87 |