iShares Emergent Food and AgTech Multisector ETF Historical Data - IVEG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9721	-4.70295113691	20.67	20.67	19.48	299	19.69870094	SP
4	-1.163	-5.5750231294	20.8609	21.0757	19.48	220	20.4786953	SP
12	-1.3421	-6.37880228137	21.04	21.17	19.48	481	20.50508953	SP
26	0.7479	3.94670184697	18.95	21.17	18.33	922	19.88841255	SP
52	0.5479	2.86109660574	19.15	21.17	18.33	1080	19.58617747	SP
156	-4.4321	-18.3675922089	24.13	24.51	17.19	1194	19.98418791	SP
260	-4.4321	-18.3675922089	24.13	24.51	17.19	1194	19.98418791	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734651300	19.48	-0.11	-0.54	19.73	19.73	19.48	304
1734564900	19.5853	-0.56	-2.80	20.18	20.18	19.5853	924
1734478500	20.1491	-0.32	-1.54	20.19	20.19	20.1491	183
1734392100	20.4647	-0.18	-0.85	20.61	20.61	20.4647	101
1734132900	20.64	-0.01	-0.05	20.67	20.67	20.64	8
1734046500	20.65	-0.05	-0.22	20.7	20.7	20.65	57
1733960100	20.6953	0.03	0.17	20.6953	20.6953	20.6953	39
1733873700	20.6609	-0.12	-0.57	20.6609	20.6609	20.6609	19
1733787300	20.78	0.01	0.05	20.89	20.89	20.78	540
1733528100	20.77	-0.04	-0.19	20.89	20.89	20.7276	159
1733441700	20.81	-0.12	-0.55	20.98	20.98	20.81	24
1733355300	20.925	-0.09	-0.41	20.925	20.925	20.925	41
1733268900	21.0115	0.02	0.08	21.0115	21.0115	21.0115	105
1733182500	20.995	0.01	0.07	20.94	20.995	20.87	1337
1732917840	20.9809	0.09	0.44	20.9809	20.9809	20.9809	129
1732750500	20.8881	0.03	0.13	20.94	20.94	20.8881	132
1732664100	20.8605	-0.22	-1.02	20.8605	20.8605	20.8605	35
1732577700	21.0757	0.21	1.03	21	21.0757	21	22
1732318500	20.8609	0.2	0.97	20.68	20.8609	20.68	76
1732232100	20.66	0.25	1.21	20.405	20.72	20.405	554
1732145700	20.4136	0.2	0.97	20.21	20.4136	20.21	63
1732059300	20.2177	-0.02	-0.11	20.07	20.22	20.07	2232
1731972900	20.2396	0.12	0.58	20.17	20.2396	20.15	65
1731713700	20.1237	-0.03	-0.13	20.08	20.15	20.08	287
1731627300	20.15	-0.05	-0.24	20.3	20.3	20.15	2715
1731540900	20.1992	-0.08	-0.40	20.24	20.24	20.1992	140
1731454500	20.2796	-0.48	-2.29	20.6	20.6	20.23	1767
1731368100	20.7551	0.06	0.27	20.74	20.7551	20.71	785
1731108900	20.7	-0.26	-1.23	20.69	20.71	20.69	160
1731022500	20.9578	0.12	0.57	20.92	20.99	20.92	2442
1730936100	20.84	0.02	0.08	21.09	21.09	20.77	1304
1730849700	20.8234	0.08	0.40	20.67	20.83	20.67	509
1730763300	20.7395	0.11	0.52	20.75	20.76	20.7395	115
1730500500	20.6328	0.19	0.91	20.63	20.66	20.63	251
1730414100	20.4459	0.02	0.12	20.42	20.47	20.42	1514
1730327700	20.421	0.28	1.40	20.17	20.44	20.17	740
1730241300	20.14	-0.22	-1.08	20.29	20.29	20.14	1119
1730154900	20.36	0.13	0.62	20.37	20.37	20.36	19
1729895700	20.235	-0.08	-0.42	20.23	20.235	20.23	660
1729809300	20.3194	-0.01	-0.06	20.25	20.3194	20.25	362
1729722900	20.3316	0.12	0.60	20.19	20.3316	20.1	831
1729636500	20.21	-0.09	-0.45	20.12	20.21	20.12	183
1729550100	20.3022	-0.21	-1.02	20.49	20.49	20.3	825
1729290900	20.5119	0.07	0.33	20.45	20.54	20.45	490
1729204500	20.4451	-0.13	-0.64	20.6	20.6	20.42	1040
1729118100	20.5766	0.08	0.39	20.52	20.58	20.52	587
1729031700	20.4972	-0.14	-0.68	20.6	20.6	20.4972	140
1728945300	20.6377	-0.01	-0.06	20.63	20.6377	20.63	4
1728686100	20.65	0.14	0.68	20.65	20.65	20.65	21
1728599700	20.51	-0.04	-0.17	20.5	20.52	20.5	324
1728513300	20.545	0.07	0.32	20.48	20.545	20.48	1505
1728426900	20.48	-0.13	-0.62	20.54	20.54	20.48	443
1728340500	20.6078	-0.2	-0.94	20.72	20.72	20.6078	24
1728081300	20.8041	0.1	0.47	20.8041	20.8041	20.8041	48
1727994900	20.7075	-0.19	-0.92	20.69	20.7075	20.69	64
1727908500	20.9	-0.06	-0.26	20.92	20.9201	20.9	448
1727822100	20.955	-0.09	-0.42	21.09	21.09	20.955	137
1727735700	21.0431	-0.08	-0.40	21.06	21.06	21.02	1196
1727476500	21.1277	0.19	0.90	21.04	21.17	21.04	201
1727390100	20.94	0.42	2.07	20.94	20.94	20.94	133
1727303700	20.5159	-0.12	-0.58	20.72	20.72	20.5159	672
1727217300	20.6353	0.18	0.86	20.6353	20.6353	20.6353	31
1727130900	20.4594	0.02	0.09	20.44	20.4616	20.355	2690
1726871700	20.442	-0.26	-1.24	20.68	20.68	20.442	2418

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Emergent Food and AgTech Multisector ETF (IVEG)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Emergent Food and AgTech Multisector ETF (IVEG) Historical

iShares Emergent Food and AgTech Multisector ETF (IVEG)

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

Your Recent History

Go Ad-Free