iShares Emergent Food and AgTech Multisector ETF (IVEG)
NASDAQ: IVEG · Real-Time Price · USD
21.64
-0.20 (-0.89%)
At close: Aug 14, 2025, 4:00 PM
21.64
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
IVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.51 | 21.68 | 21.40 | 21.64 | 21.64 | -0.89% | 117,519 |
| Aug 13, 2025 | 21.67 | 21.84 | 21.67 | 21.84 | 21.84 | 0.95% | 28,320 |
| Aug 12, 2025 | 21.48 | 21.63 | 21.41 | 21.63 | 21.63 | 0.67% | 1,112 |
| Aug 11, 2025 | 21.52 | 21.52 | 21.46 | 21.48 | 21.48 | -0.28% | 1,003 |
| Aug 8, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.66% | 206 |
| Aug 7, 2025 | 21.36 | 21.40 | 21.36 | 21.40 | 21.40 | 0.37% | 367 |
| Aug 6, 2025 | 21.60 | 21.60 | 21.31 | 21.32 | 21.32 | -1.43% | 554 |
| Aug 5, 2025 | 21.58 | 21.63 | 21.58 | 21.63 | 21.63 | 0.18% | 840 |
| Aug 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.59% | 21 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.38 | 21.47 | 21.47 | -0.62% | 989 |
| Jul 31, 2025 | 21.73 | 21.81 | 21.60 | 21.60 | 21.60 | -0.94% | 543 |
| Jul 30, 2025 | 21.88 | 21.94 | 21.74 | 21.81 | 21.81 | -0.99% | 5,431 |
| Jul 29, 2025 | 22.02 | 22.03 | 21.94 | 22.03 | 22.03 | -0.60% | 413 |
| Jul 28, 2025 | 22.23 | 22.23 | 22.16 | 22.16 | 22.16 | -1.59% | 283 |
| Jul 25, 2025 | 22.29 | 22.52 | 22.29 | 22.52 | 22.52 | 0.41% | 224 |
| Jul 24, 2025 | 22.41 | 22.44 | 22.41 | 22.42 | 22.42 | -0.18% | 1,012 |
| Jul 23, 2025 | 22.26 | 22.46 | 22.26 | 22.46 | 22.46 | 2.19% | 852 |
| Jul 22, 2025 | 21.74 | 21.98 | 21.74 | 21.98 | 21.98 | 1.75% | 542 |
| Jul 21, 2025 | 21.75 | 21.75 | 21.61 | 21.61 | 21.61 | -0.12% | 335 |
| Jul 18, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.29% | 24 |
| Jul 17, 2025 | 21.51 | 21.69 | 21.51 | 21.69 | 21.69 | 0.29% | 1,505 |
| Jul 16, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.18% | 134 |
| Jul 15, 2025 | 21.71 | 21.74 | 21.67 | 21.67 | 21.67 | -1.14% | 1,023 |
| Jul 14, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | -0.80% | 1,098 |
| Jul 11, 2025 | 22.06 | 22.10 | 22.06 | 22.10 | 22.10 | -0.79% | 330 |
| Jul 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.03% | 16 |
| Jul 9, 2025 | 22.24 | 22.30 | 22.24 | 22.28 | 22.28 | 0.64% | 1,466 |
| Jul 8, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.86% | 61 |
| Jul 7, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.27% | 153 |
| Jul 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.20% | 118 |
| Jul 2, 2025 | 22.03 | 22.28 | 22.03 | 22.28 | 22.28 | 1.45% | 1,820 |
| Jul 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.49% | 94 |
| Jun 30, 2025 | 21.56 | 21.64 | 21.56 | 21.64 | 21.64 | -0.08% | 1,191 |
| Jun 27, 2025 | 21.54 | 21.67 | 21.52 | 21.66 | 21.66 | 0.63% | 2,404 |
| Jun 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.83% | 29 |
| Jun 25, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.97% | 18 |
| Jun 24, 2025 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | 0.49% | 416 |
| Jun 23, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.68% | 236 |
| Jun 20, 2025 | 21.42 | 21.49 | 21.30 | 21.30 | 21.30 | -0.87% | 917 |
| Jun 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.11% | 98 |
| Jun 17, 2025 | 21.68 | 21.68 | 21.51 | 21.51 | 21.51 | -1.28% | 535 |
| Jun 16, 2025 | 21.77 | 21.79 | 21.77 | 21.79 | 21.79 | 0.23% | 422 |
| Jun 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.55 | -0.83% | 148 |
| Jun 12, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.73 | 0.16% | 169 |
| Jun 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.70 | 0.16% | 12 |
| Jun 10, 2025 | 21.81 | 21.85 | 21.81 | 21.85 | 21.66 | 0.22% | 611 |
| Jun 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | 0.45% | 156 |
| Jun 6, 2025 | 21.67 | 21.70 | 21.66 | 21.70 | 21.51 | 0.64% | 2,510 |
| Jun 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.38 | 0.04% | 5 |
| Jun 4, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.37 | 0.10% | 17 |