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

37.91 ↓0.56 (-1.45%)

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

Historical Data

In the past 30 trading days, IVRS is down -0.01% a day on average. There have been 20 days where Ishares Future Metaverse Tech And Communications ETF closed green and 10 days where IVRS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	38.72	38.74	↑$0.02 (0.05%)	38.72	38.74	893
2025-11-10	38.88	38.88	↑$0.00 (0.00%)	38.88	38.88	172
2025-11-07	37.99	38.21	↑$0.23 (0.60%)	37.87	38.21	1.03K
2025-11-06	38.48	38.48	↑$0.00 (0.00%)	38.48	38.48	26
2025-11-05	39.13	39.28	↑$0.14 (0.37%)	39.13	39.28	640
2025-11-04	39.32	39.10	↓$0.22 (-0.56%)	39.07	39.32	1.35K
2025-11-03	39.81	39.86	↑$0.04 (0.11%)	39.81	39.86	321
2025-10-31	40.42	40.28	↓$0.14 (-0.34%)	40.28	40.42	324