iShares Emergent Food and AgTech Multisector ETF (IVEG) Historical Stock Data
21.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVEG is up 0.08% a day on average. There have been 20 days where iShares Emergent Food and AgTech Multisector ETF closed green and 10 days where IVEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 21.65 | 21.65 | ↑$0.00 (0.00%) | 21.65 | 21.65 | 2 |
| 2025-08-15 | 21.62 | 21.60 | ↓$0.03 (-0.12%) | 21.60 | 21.62 | 257 |
| 2025-08-14 | 21.51 | 21.64 | ↑$0.13 (0.60%) | 21.40 | 21.68 | 117.52K |
| 2025-08-13 | 21.76 | 21.84 | ↑$0.07 (0.34%) | 21.76 | 21.84 | 28.32K |
| 2025-08-12 | 21.48 | 21.63 | ↑$0.15 (0.70%) | 21.41 | 21.63 | 1.11K |
| 2025-08-11 | 21.52 | 21.48 | ↓$0.04 (-0.17%) | 21.46 | 21.52 | 1.30K |
| 2025-08-08 | 21.54 | 21.54 | ↑$0.00 (0.00%) | 21.54 | 21.54 | 204 |
| 2025-08-07 | 21.36 | 21.40 | ↑$0.04 (0.20%) | 21.36 | 21.40 | 365 |
| 2025-08-06 | 21.58 | 21.32 | ↓$0.26 (-1.18%) | 21.31 | 21.60 | 686 |
| 2025-08-05 | 21.58 | 21.63 | ↑$0.05 (0.25%) | 21.58 | 21.63 | 838 |
| 2025-08-04 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 19 |
| 2025-08-01 | 21.50 | 21.47 | ↓$0.03 (-0.15%) | 21.38 | 21.50 | 0.99K |
| 2025-07-31 | 21.73 | 21.60 | ↓$0.13 (-0.59%) | 21.60 | 21.81 | 541 |
| 2025-07-30 | 21.88 | 21.81 | ↓$0.07 (-0.34%) | 21.74 | 21.94 | 5.63K |
| 2025-07-29 | 22.02 | 22.03 | ↑$0.00 (0.02%) | 21.94 | 22.03 | 411 |
| 2025-07-28 | 22.23 | 22.16 | ↓$0.07 (-0.32%) | 22.16 | 22.23 | 283 |
| 2025-07-25 | 22.29 | 22.51 | ↑$0.22 (1.01%) | 22.29 | 22.51 | 224 |
| 2025-07-24 | 22.41 | 22.42 | ↑$0.01 (0.05%) | 22.41 | 22.44 | 1.01K |
| 2025-07-23 | 22.26 | 22.46 | ↑$0.20 (0.92%) | 22.26 | 22.46 | 850 |
| 2025-07-22 | 21.74 | 21.98 | ↑$0.24 (1.12%) | 21.74 | 21.98 | 540 |
| 2025-07-21 | 21.75 | 21.61 | ↓$0.15 (-0.67%) | 21.61 | 21.75 | 333 |
| 2025-07-18 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.63 | 21.63 | 22 |
| 2025-07-17 | 21.51 | 21.69 | ↑$0.18 (0.85%) | 21.51 | 21.69 | 1.23K |
| 2025-07-16 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.63 | 21.63 | 131 |
| 2025-07-15 | 21.73 | 21.67 | ↓$0.06 (-0.27%) | 21.67 | 21.74 | 1.02K |
| 2025-07-14 | 21.95 | 21.92 | ↓$0.03 (-0.14%) | 21.92 | 21.95 | 1.10K |
| 2025-07-11 | 22.06 | 22.10 | ↑$0.04 (0.17%) | 22.06 | 22.10 | 328 |
| 2025-07-10 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.27 | 22.27 | 14 |
| 2025-07-09 | 22.24 | 22.28 | ↑$0.04 (0.16%) | 22.24 | 22.30 | 1.46K |
| 2025-07-08 | 22.14 | 22.14 | ↑$0.00 (0.00%) | 22.14 | 22.14 | 59 |
Create an account or log in to view more rows.
$IVEG If options never existed
what do you think this stock would be trading at?
$IVEG buy more doomers!!!
$IVEG let’s gooooo
$IVEG oh my!
$IVEG take us to the moon
lets goooooo
$IVEG let’s go!! Squeeze time
$IVEG gets me every time lol
$IVEG buy and hodl friends. we may be early
but we are not wrong. very soon.
$IVEG we need more volume
$IVEG what’s gonna happen now