Ishares Future Metaverse Tech And Communications ETF (IVRS) Historical Stock Data

35.19 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVRS is down -0.05% a day on average. There have been 19 days where Ishares Future Metaverse Tech And Communications ETF closed green and 11 days where IVRS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	35.19	35.19	↑$0.00 (0.00%)	35.19	35.19	54
2025-12-23	35.01	35.08	↑$0.07 (0.19%)	35.01	35.08	133
2025-12-22	35.47	35.26	↓$0.21 (-0.59%)	35.26	35.47	265
2025-12-19	35.18	35.08	↓$0.10 (-0.28%)	35.08	35.18	1.18K
2025-12-18	34.88	34.90	↑$0.02 (0.07%)	34.88	34.90	465
2025-12-17	34.76	34.56	↓$0.20 (-0.58%)	34.56	34.76	172
2025-12-16	34.91	34.99	↑$0.08 (0.23%)	34.91	34.99	498
2025-12-15	37.67	37.67	↑$0.00 (0.00%)	37.67	37.67	60
2025-12-12	38.11	37.91	↓$0.20 (-0.52%)	37.91	38.11	1.68K
2025-12-11	38.37	38.47	↑$0.10 (0.25%)	38.37	38.47	2.50K
2025-12-10	38.57	38.55	↓$0.02 (-0.05%)	38.55	38.57	490
2025-12-09	38.47	38.47	↑$0.00 (0.00%)	38.47	38.47	15
2025-12-08	38.57	38.57	↑$0.00 (0.00%)	38.57	38.57	11
2025-12-05	38.55	38.63	↑$0.08 (0.21%)	38.54	38.63	0.95K
2025-12-04	38.34	38.36	↑$0.02 (0.05%)	38.34	38.36	158
2025-12-03	38.33	38.33	↑$0.00 (0.00%)	38.33	38.33	205
2025-12-02	38.33	38.36	↑$0.03 (0.08%)	38.33	38.49	2.45K
2025-12-01	38.23	38.22	↓$0.00 (-0.01%)	38.22	38.23	239
2025-11-28	38.07	38.32	↑$0.25 (0.66%)	38.07	38.32	2.19K
2025-11-26	37.93	37.93	↑$0.00 (0.00%)	37.93	37.93	19
2025-11-25	37.86	37.86	↑$0.00 (0.00%)	37.86	37.86	23
2025-11-24	37.55	37.55	↑$0.00 (0.00%)	37.55	37.55	42
2025-11-21	36.88	36.89	↑$0.01 (0.04%)	36.88	37.12	4.89K
2025-11-20	36.82	36.43	↓$0.39 (-1.05%)	36.43	36.82	832
2025-11-19	37.23	37.09	↓$0.14 (-0.39%)	37.09	37.23	103
2025-11-18	37.04	37.15	↑$0.11 (0.31%)	37.00	37.15	1.28K
2025-11-17	37.69	37.44	↓$0.25 (-0.66%)	37.38	37.84	1.32K
2025-11-14	37.92	38.14	↑$0.23 (0.60%)	37.92	38.23	1.72K
2025-11-13	38.75	38.74	↓$0.01 (-0.01%)	38.74	38.75	522
2025-11-12	38.79	38.73	↓$0.06 (-0.16%)	38.73	38.79	321