Invesco Real Assets ESG ETF (IVRA) Historical Stock Data
13.75 ↑0.20 (1.44%)
As of March 19, 2024, 9:32am EST.
Historical Data
In the past 30 trading days, IVRA is down -0.33% a day on average. There have been 16 days where Invesco Real Assets ESG ETF closed green and 14 days where IVRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 13.48 | 13.56 | ↑$0.07 (0.56%) | 13.48 | 13.56 | 500 |
| 2024-04-08 | 13.96 | 13.96 | ↑$0.00 (0.00%) | 13.96 | 13.96 | 115 |
| 2024-04-05 | 13.87 | 13.89 | ↑$0.02 (0.17%) | 13.87 | 13.89 | 1.04K |
| 2024-04-04 | 14.05 | 13.85 | ↓$0.20 (-1.46%) | 13.85 | 14.05 | 308 |
| 2024-04-03 | 13.88 | 13.94 | ↑$0.06 (0.43%) | 13.88 | 13.94 | 180 |
| 2024-04-02 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 266 |
| 2024-04-01 | 14.24 | 14.02 | ↓$0.22 (-1.55%) | 13.99 | 14.24 | 8.06K |
| 2024-03-28 | 14.14 | 14.18 | ↑$0.04 (0.26%) | 14.14 | 14.18 | 1.28K |
| 2024-03-27 | 14.07 | 14.07 | ↑$0.00 (0.00%) | 14.07 | 14.07 | 75 |
| 2024-03-26 | 13.83 | 13.76 | ↓$0.07 (-0.50%) | 13.76 | 13.83 | 285 |
| 2024-03-25 | 13.93 | 13.84 | ↓$0.09 (-0.67%) | 13.84 | 13.93 | 644 |
| 2024-03-22 | 14.11 | 13.87 | ↓$0.24 (-1.70%) | 13.87 | 14.11 | 1.18K |
| 2024-03-21 | 14.19 | 14.01 | ↓$0.18 (-1.27%) | 14.01 | 14.19 | 0.98K |
| 2024-03-20 | 13.88 | 13.94 | ↑$0.06 (0.41%) | 13.79 | 13.94 | 0.92K |
| 2024-03-19 | 14.22 | 13.82 | ↓$0.40 (-2.79%) | 13.74 | 14.22 | 4.02K |
| 2024-03-18 | 13.94 | 13.79 | ↓$0.15 (-1.11%) | 13.79 | 13.94 | 1.03K |
| 2024-03-15 | 13.80 | 13.83 | ↑$0.03 (0.18%) | 13.80 | 13.83 | 367 |
| 2024-03-14 | 13.82 | 13.82 | ↑$0.00 (0.00%) | 13.82 | 13.82 | 147 |
| 2024-03-13 | 13.94 | 14.03 | ↑$0.09 (0.65%) | 13.94 | 14.14 | 742 |
| 2024-03-12 | 14.01 | 14.04 | ↑$0.04 (0.25%) | 14.00 | 14.04 | 1.02K |
| 2024-03-11 | 14.10 | 14.01 | ↓$0.09 (-0.62%) | 13.97 | 14.10 | 2.32K |
| 2024-03-08 | 14.06 | 14.05 | ↓$0.01 (-0.04%) | 14.03 | 14.07 | 4.08K |
| 2024-03-07 | 13.95 | 14.01 | ↑$0.06 (0.43%) | 13.95 | 14.01 | 43.88K |
| 2024-03-06 | 13.92 | 13.90 | ↓$0.02 (-0.16%) | 13.87 | 13.94 | 27.09K |
| 2024-03-05 | 13.91 | 13.79 | ↓$0.11 (-0.81%) | 13.79 | 13.92 | 32.92K |
| 2024-03-04 | 13.80 | 13.84 | ↑$0.04 (0.30%) | 13.80 | 13.84 | 277 |
| 2024-03-01 | 13.74 | 13.74 | ↑$0.00 (0.00%) | 13.74 | 13.74 | 350 |
| 2024-02-29 | 13.70 | 13.64 | ↓$0.06 (-0.44%) | 13.64 | 13.72 | 5.11K |
| 2024-02-28 | 13.62 | 13.54 | ↓$0.08 (-0.61%) | 13.54 | 13.62 | 2.45K |
| 2024-02-27 | 13.45 | 13.46 | ↑$0.01 (0.11%) | 13.44 | 13.46 | 12.28K |
Create an account or log in to view more rows.
$IVRA the redness has arrived
$IVRA There is nothing wrong with a decent pullback
$IVRA LFFGG
$IVRA i hate money so im buying
$IVRA starting to gap up a little
$IVRA Nothing but time to wait
$IVRA just go up
$IVRA why is there no volume? Is that suspicious?
$IVRA Holding
$IVRA buying all the dips.