iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
31.23
-0.31 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
31.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.69 | 31.69 | 31.53 | 31.53 | 31.53 | -0.36% | 221 |
| Apr 24, 2026 | 31.45 | 31.65 | 31.45 | 31.65 | 31.64 | 1.72% | 216 |
| Apr 23, 2026 | 31.00 | 31.11 | 31.00 | 31.11 | 31.11 | -2.70% | 559 |
| Apr 22, 2026 | 31.91 | 31.97 | 31.91 | 31.97 | 31.97 | 1.82% | 809 |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.72% | 78 |
| Apr 20, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.22% | 100 |
| Apr 17, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.71% | 14 |
| Apr 16, 2026 | 31.49 | 31.67 | 31.49 | 31.67 | 31.67 | 1.81% | 342 |
| Apr 15, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.12% | 113 |
| Apr 14, 2026 | 30.55 | 30.55 | 30.45 | 30.46 | 30.46 | 2.13% | 880 |
| Apr 13, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.64% | 18 |
| Apr 10, 2026 | 28.97 | 29.05 | 28.97 | 29.05 | 29.05 | -0.24% | 432 |
| Apr 9, 2026 | 28.85 | 29.12 | 28.85 | 29.12 | 29.12 | -1.10% | 448 |
| Apr 8, 2026 | 29.63 | 29.63 | 29.45 | 29.45 | 29.45 | 2.56% | 114 |
| Apr 7, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.06% | 29 |
| Apr 6, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | 28 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.49% | 47 |
| Apr 1, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.21% | 10 |
| Mar 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.17% | 279 |
| Mar 30, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.41% | 110 |
| Mar 27, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.32% | 19 |
| Mar 26, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -3.02% | 7 |
| Mar 25, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.96% | 97 |
| Mar 24, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -3.40% | 45 |
| Mar 23, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.23% | 70 |
| Mar 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -2.28% | 8 |
| Mar 19, 2026 | 30.01 | 30.02 | 30.01 | 30.02 | 30.02 | -0.88% | 342 |
| Mar 18, 2026 | 30.70 | 30.70 | 30.29 | 30.29 | 30.29 | -2.39% | 611 |
| Mar 17, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.44% | 19 |
| Mar 16, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 2.04% | 28 |
| Mar 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.01% | 104 |
| Mar 12, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.76% | 8 |
| Mar 11, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.81% | 9 |
| Mar 10, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.13% | 40 |
| Mar 9, 2026 | 30.15 | 31.00 | 30.15 | 30.99 | 30.99 | 2.55% | 949 |
| Mar 6, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.53% | 8 |
| Mar 5, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.92% | 13 |
| Mar 4, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 2.32% | 100 |
| Mar 3, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.50% | 12 |
| Mar 2, 2026 | 29.84 | 30.74 | 29.84 | 30.74 | 30.74 | 0.60% | 813 |
| Feb 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.09% | 30 |
| Feb 26, 2026 | 30.63 | 30.89 | 30.63 | 30.89 | 30.89 | 0.83% | 341 |
| Feb 25, 2026 | 30.17 | 30.64 | 30.17 | 30.64 | 30.63 | 2.82% | 1,131 |
| 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 |