iShares Future Metaverse Tech and Communications ETF (IVRS)

IVRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.93	33.42	32.88	33.34	33.34	0.36%	1,046
May 28, 2026	33.22	33.22	33.22	33.22	33.22	1.14%	26
May 27, 2026	32.87	32.87	32.85	32.85	32.85	-0.15%	725
May 26, 2026	32.95	32.95	32.90	32.90	32.90	0.10%	238
May 22, 2026	32.92	32.92	32.87	32.87	32.87	0.46%	124
May 21, 2026	32.72	32.72	32.72	32.72	32.72	-0.39%	11
May 20, 2026	32.84	32.84	32.84	32.84	32.84	1.16%	37
May 19, 2026	32.47	32.47	32.47	32.47	32.47	-0.36%	48
May 18, 2026	32.58	32.58	32.58	32.58	32.58	-0.04%	39
May 15, 2026	32.60	32.60	32.60	32.60	32.60	-2.09%	14
May 14, 2026	32.78	33.41	32.64	33.29	33.29	0.99%	4,592
May 13, 2026	32.97	32.97	32.97	32.97	32.97	0.23%	24
May 12, 2026	32.89	32.89	32.89	32.89	32.89	-1.64%	146
May 11, 2026	33.38	33.44	33.38	33.44	33.44	1.17%	244
May 8, 2026	33.05	33.05	33.05	33.05	33.05	1.45%	35
May 7, 2026	32.97	32.97	32.58	32.58	32.58	-1.11%	108
May 6, 2026	32.64	32.95	32.64	32.95	32.95	2.15%	662
May 5, 2026	32.26	32.26	32.26	32.26	32.26	0.30%	17
May 4, 2026	31.61	32.16	31.61	32.16	32.16	2.08%	1,086
May 1, 2026	31.51	31.51	31.51	31.51	31.51	0.18%	4
Apr 30, 2026	31.10	31.45	31.09	31.45	31.45	1.54%	1,623
Apr 29, 2026	30.97	30.97	30.97	30.97	30.97	-0.82%	4
Apr 28, 2026	31.23	31.23	31.23	31.23	31.23	-0.97%	76
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	-1.11%	448
Apr 8, 2026	29.63	29.63	29.45	29.45	29.45	2.57%	114
Apr 7, 2026	28.71	28.71	28.71	28.71	28.71	0.05%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.