iShares Emergent Food and AgTech Multisector ETF Historical Data - IVEG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4134	2.0067961165	20.6	21.01	20	601	20.5580627	SP
4	0.5034	2.45441248172	20.51	21.05	20	1046	20.69070089	SP
12	0.3434	1.66134494436	20.67	21.44	19.48	1088	20.63122799	SP
26	1.1634	5.86095717884	19.85	21.44	19.42	976	20.5848851	SP
52	1.4334	7.32073544433	19.58	21.44	18.33	1052	19.97935634	SP
156	-3.1166	-12.9158723581	24.13	24.51	17.19	1193	20.02922118	SP
260	-3.1166	-12.9158723581	24.13	24.51	17.19	1193	20.02922118	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	21.0134	0.32	1.57	20.85	21.0134	20.77	1418
1741304100	20.6895	0.03	0.15	20.55	20.79	20.55	1144
1741217700	20.6595	0.6	2.99	20.41	20.6595	20.41	496
1741131300	20.06	-0.25	-1.24	20.27	20.27	20	231
1741044900	20.3126	-0.31	-1.49	20.89	20.89	20.28	385
1740785700	20.62	0.05	0.24	20.6	20.62	20.49	1778
1740699300	20.57	-0.25	-1.20	20.73	20.73	20.57	378
1740612900	20.82	0	0.01	20.91	20.91	20.76	2433
1740526500	20.818	0.16	0.76	20.818	20.818	20.818	64
1740440100	20.6614	0.02	0.08	20.82	20.82	20.63	155
1740180900	20.6452	-0.23	-1.09	20.92	20.93	20.6452	1027
1740094500	20.8726	-0.09	-0.42	20.97	20.98	20.8726	6421
1740008100	20.96	-0.09	-0.43	20.86	21.03	20.86	480
1739921700	21.05	0.27	1.29	20.8	21.05	20.8	120
1739576100	20.781	0.11	0.54	20.83	20.83	20.781	2422
1739489700	20.6702	0.19	0.90	20.56	20.68	20.56	4333
1739403300	20.4852	-0.14	-0.66	20.45	20.52	20.44	1807
1739316900	20.6204	0.07	0.34	20.6204	20.6204	20.6204	20
1739230500	20.55	0.05	0.22	20.5	20.55	20.4901	1927
1738971300	20.5047	-0.11	-0.54	20.51	20.61	20.5047	948
1738884900	20.6159	-0.09	-0.45	20.75	20.75	20.6159	128
1738798500	20.71	-0.25	-1.19	20.8	20.8	20.71	27392
1738712100	20.96	0.15	0.73	20.86	20.96	20.81	248
1738625700	20.8084	-0.31	-1.48	20.67	20.8084	20.67	136
1738366500	21.12	-0.32	-1.49	21.19	21.19	21.12	684
1738280100	21.44	0.29	1.37	21.27	21.44	21.27	79
1738193700	21.15	-0.19	-0.91	21.26	21.26	21.15	491
1738107300	21.3447	0	0.02	21.36	21.3701	21.33	1524
1738020900	21.34	0.19	0.90	21.32	21.34	21.32	220
1737761700	21.15	0.13	0.62	21.26	21.26	21.15	300
1737675300	21.02	0	0.00	21.02	21.02	21.02	0
1737588900	21.02	-0.05	-0.24	21.06	21.06	21.02	47
1737502500	21.07	0.38	1.84	20.88	21.07	20.88	422
1737156900	20.69	0.18	0.90	20.61	20.69	20.61	131
1737070500	20.5062	0.16	0.77	20.36	20.5062	20.36	217
1736984100	20.35	0.27	1.34	20.45	20.45	20.29	287
1736897700	20.08	0.1	0.50	20.02	20.08	20.02	7
1736811300	19.98	0.37	1.86	19.54	19.98	19.54	150
1736552100	19.6146	-0.07	-0.33	19.73	19.73	19.5199	651
1736379300	19.68	-0.17	-0.86	19.7	19.7	19.55	343
1736292900	19.85	0.03	0.13	19.905	19.905	19.81	238
1736206500	19.8241	0.16	0.79	19.83	20.01	19.8241	2243
1735947300	19.6689	0.06	0.30	19.64	19.6689	19.6299	279
1735860900	19.61	-0.09	-0.47	19.81	19.81	19.61	22
1735688100	19.7018	0.07	0.34	19.75	19.75	19.7018	119
1735601700	19.6357	-0.14	-0.70	19.72	19.72	19.6357	66
1735342500	19.7746	-0.12	-0.58	19.83	19.83	19.7746	142
1735256100	19.89	0.03	0.17	20.115	20.115	19.86	5
1735077840	19.8553	0.1	0.48	19.86	19.86	19.8553	95
1734996900	19.76	0.06	0.32	19.715	19.76	19.715	12
1734737700	19.6979	0.22	1.12	19.54	19.78	19.54	654
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

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