iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
30.23
-0.96 (-3.08%)
At close: Feb 4, 2026, 4:00 PM EST
30.23
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 38.57 | 38.57 | 38.55 | 38.55 | 35.77 | 0.21% | 490 |
| Dec 9, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 35.70 | -0.26% | 15 |
| Dec 8, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 35.79 | -0.15% | 11 |
| Dec 5, 2025 | 38.55 | 38.63 | 38.54 | 38.63 | 35.85 | 0.68% | 953 |
| Dec 4, 2025 | 38.34 | 38.36 | 38.34 | 38.36 | 35.60 | 0.09% | 158 |
| Dec 3, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 35.57 | -0.08% | 205 |
| Dec 2, 2025 | 38.33 | 38.49 | 38.33 | 38.36 | 35.60 | 0.37% | 2,453 |
| Dec 1, 2025 | 38.23 | 38.23 | 38.22 | 38.22 | 35.47 | -0.26% | 244 |
| Nov 28, 2025 | 38.07 | 38.32 | 38.07 | 38.32 | 35.56 | 1.03% | 2,191 |
| Nov 26, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 35.20 | 0.18% | 19 |
| Nov 25, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 35.14 | 0.83% | 23 |
| Nov 24, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 34.85 | 1.79% | 42 |
| Nov 21, 2025 | 36.88 | 37.12 | 36.88 | 36.89 | 34.24 | 1.27% | 4,901 |