iShares Future Metaverse Tech and Communications ETF Historical Data - IVRS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1109	0.332633473305	33.34	35	33.14	48	33.55638377	SP
4	0.2509	0.755722891566	33.2	35	32.21	55	33.16502395	SP
12	-1.1191	-3.23719988429	34.57	37.1459	32.21	175	34.91813227	SP
26	1.421	4.43647966431	32.0299	37.1459	30.3541	428	33.50552337	SP
52	1.0409	3.21166306695	32.41	37.1459	30.3541	413	33.19691436	SP
156	7.9014	30.9258498209	25.5495	37.1459	23.01	435	30.57661067	SP
260	7.9014	30.9258498209	25.5495	37.1459	23.01	435	30.57661067	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738020600	33.450899	-0.35	-1.04	33.14	33.450899	33.14	41
1737761400	33.804	-0.07	-0.20	33.83	33.83	33.804	11
1737675000	33.8728	0	0.00	33.8728	33.8728	33.8728	0
1737588600	33.8728	0.33	0.99	33.8728	33.8728	33.8728	11
1737502200	33.5417	0.39	1.17	33.34	33.5417	33.34	128
1737156600	33.1554	0.27	0.81	33.39	33.39	33.1554	78
1737070200	32.8878	-0.13	-0.40	32.89	32.89	32.8878	87
1736983800	33.0205	0.44	1.36	32.932	33.0205	32.932	152
1736897400	32.5762	0.23	0.70	32.68	32.68	32.5762	29
1736811000	32.348399	-0.14	-0.43	32.21	32.348399	32.21	25
1736551800	32.4895	-0.44	-1.34	32.75	32.75	32.4895	17
1736379000	32.9309	-0.01	-0.02	32.869999	32.9309	32.869999	7
1736292600	32.9363	-0.46	-1.39	33.52	33.52	32.9363	22
1736206200	33.3997	0.16	0.48	33.42	33.42	33.3997	505
1735947000	33.2385	0.37	1.14	33.13	33.2385	33.13	94
1735860600	32.8636	-0.03	-0.10	33.09	33.09	32.8636	24
1735687800	32.8953	-0.3	-0.91	33.2	33.2	32.8953	47
1735601400	33.1961	-0.21	-0.63	33.159999	33.25	33.159999	378
1735342200	33.4067	-0.38	-1.11	33.59	33.59	33.4067	25
1735255800	33.7831	0.13	0.38	33.67	33.7831	33.67	53
1735077840	33.6546	0.29	0.88	33.42	33.6546	33.42	57
1734996600	33.3611	-0.01	-0.03	33.32	33.3611	33.255	85
1734737400	33.3696	0.08	0.25	32.83	33.3696	32.83	553
1734651000	33.2869	-0.01	-0.03	33.66	33.66	33.2869	274
1734564600	33.2963	-1.2	-3.47	34.4	34.4	33.2963	156
1734478200	34.4934	-2.3	-6.26	34.55	34.55	34.47	552
1734391800	36.7956	0.04	0.10	36.56	36.7956	36.56	279
1734132600	36.7599	-0.23	-0.63	36.7599	36.7599	36.7599	37
1734046200	36.9925	-0.15	-0.41	36.9925	36.9925	36.9925	24
1733959800	37.1459	0.54	1.48	36.95	37.1459	36.95	168
1733873400	36.6033	-0.46	-1.25	36.96	36.96	36.6033	6
1733787000	37.0671	0	0.01	37.0671	37.0671	37.0671	152
1733527800	37.0646	0.39	1.08	37.0646	37.0646	37.0646	105
1733441400	36.6701	-0.22	-0.60	36.75	36.75	36.6701	75
1733355000	36.89	0.65	1.79	36.51	36.89	36.51	348
1733268600	36.2415	0.18	0.51	35.88	36.2415	35.88	691
1733182200	36.0584	0.22	0.62	36	36.0584	36	8
1732917840	35.8348	0.48	1.35	35.8348	35.8348	35.8348	7
1732750200	35.3581	-0.16	-0.45	35.3581	35.3581	35.3581	11
1732663800	35.5169	-0.13	-0.35	35.7	35.7	35.5169	290
1732577400	35.643	0.25	0.70	35.84	35.84	35.643	169
1732318200	35.3961	0.12	0.33	35.18	35.3961	35.18	344
1732231800	35.2803	-0.01	-0.04	35.21	35.2803	35.048	301
1732145400	35.2951	0.24	0.68	35.05	35.2951	35.05	965
1732059000	35.0569	0.42	1.22	35.0569	35.0569	35.0569	1
1731972600	34.6346	0.33	0.96	34.6346	34.6346	34.6346	4
1731713400	34.3042	-0.63	-1.79	34.72	34.72	34.3042	217
1731627000	34.9305	-0.06	-0.16	34.96	34.96	34.9305	57
1731540600	34.9882	-0.08	-0.22	35.16	35.16	34.9882	135
1731454200	35.0647	-0.35	-0.99	35	35.0647	35	5
1731367800	35.4166	-0.08	-0.23	35.25	35.4166	35.25	365
1731108600	35.4969	-0.66	-1.82	35.91	35.91	35.46	360
1731022200	36.1546	0.93	2.64	35.71	36.1546	35.71	35
1730935800	35.2259	0.2	0.58	35	35.2259	35	1005
1730849400	35.0223	0.76	2.22	34.57	35.0223	34.57	835
1730763000	34.2605	-0.03	-0.07	34.45	34.45	34.2605	9
1730500200	34.2859	0.26	0.76	34.12	34.2859	34.12	914
1730413800	34.0288	-0.34	-1.00	34.37	34.37	34.0288	635
1730327400	34.3723	0.14	0.40	34.3723	34.3723	34.3723	57
1730241000	34.2366	0.59	1.76	33.85	34.2366	33.85	380
1730154600	33.6432	0.25	0.75	33.6432	33.6432	33.6432	4

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Future Metaverse Tech and Communications ETF (IVRS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Future Metaverse Tech and Communications ETF (IVRS) Historical

iShares Future Metaverse Tech and Communications ETF (IVRS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free