Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.17
-0.18 (-1.08%)
Aug 14, 2025, 1:04 PM - Market open
IVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -0.89% | 414 |
| Aug 13, 2025 | 16.20 | 16.35 | 16.18 | 16.35 | 16.35 | 1.03% | 35,842 |
| Aug 12, 2025 | 16.13 | 16.18 | 16.13 | 16.18 | 16.18 | 0.47% | 484 |
| Aug 11, 2025 | 16.11 | 16.17 | 16.10 | 16.10 | 16.10 | -0.23% | 1,182 |
| Aug 8, 2025 | 16.27 | 16.33 | 16.14 | 16.14 | 16.14 | -0.69% | 3,859 |
| Aug 7, 2025 | 16.27 | 16.27 | 16.25 | 16.25 | 16.25 | 0.49% | 518 |
| Aug 6, 2025 | 16.33 | 16.33 | 16.17 | 16.17 | 16.17 | -0.80% | 9,954 |
| Aug 5, 2025 | 16.24 | 16.30 | 16.15 | 16.30 | 16.30 | 0.15% | 3,265 |
| Aug 4, 2025 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | 0.97% | 1,329 |
| Aug 1, 2025 | 16.07 | 16.19 | 16.03 | 16.12 | 16.12 | -0.15% | 10,336 |
| Jul 31, 2025 | 16.27 | 16.27 | 16.15 | 16.15 | 16.15 | -0.94% | 805 |
| Jul 30, 2025 | 16.49 | 16.49 | 16.25 | 16.30 | 16.30 | -1.11% | 2,525 |
| Jul 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.23% | 747 |
| Jul 28, 2025 | 16.55 | 16.55 | 16.27 | 16.28 | 16.28 | -1.15% | 9,543 |
| Jul 25, 2025 | 16.44 | 16.47 | 16.44 | 16.47 | 16.47 | -0.02% | 1,999 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.47 | 16.47 | 16.47 | -0.07% | 986 |
| Jul 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.15% | 1,018 |
| Jul 22, 2025 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 1.12% | 2,216 |
| Jul 21, 2025 | 16.35 | 16.35 | 16.26 | 16.28 | 16.28 | -0.52% | 6,738 |
| Jul 18, 2025 | 16.39 | 16.39 | 16.36 | 16.36 | 16.32 | 0.75% | 973 |
| Jul 17, 2025 | 16.23 | 16.27 | 16.16 | 16.24 | 16.20 | -0.06% | 6,856 |
| Jul 16, 2025 | 16.27 | 16.27 | 16.20 | 16.25 | 16.21 | 0.43% | 5,220 |
| Jul 15, 2025 | 16.44 | 16.44 | 16.17 | 16.18 | 16.14 | -1.31% | 11,359 |
| Jul 14, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.35 | 0.58% | 4,130 |
| Jul 11, 2025 | 16.24 | 16.30 | 16.18 | 16.30 | 16.26 | -0.04% | 3,827 |
| Jul 10, 2025 | 16.28 | 16.34 | 16.28 | 16.31 | 16.27 | 0.39% | 4,450 |
| Jul 9, 2025 | 16.30 | 16.30 | 16.24 | 16.24 | 16.20 | -0.19% | 18,118 |
| Jul 8, 2025 | 16.23 | 16.28 | 16.23 | 16.28 | 16.23 | 0.10% | 1,220 |
| Jul 7, 2025 | 16.34 | 16.38 | 16.20 | 16.26 | 16.22 | -1.08% | 4,219 |
| Jul 3, 2025 | 16.42 | 16.48 | 16.42 | 16.44 | 16.40 | -0.09% | 1,610 |
| Jul 2, 2025 | 16.36 | 16.45 | 16.30 | 16.45 | 16.41 | 0.63% | 2,619 |
| Jul 1, 2025 | 16.37 | 16.38 | 16.34 | 16.35 | 16.31 | 0.44% | 4,094 |
| Jun 30, 2025 | 16.20 | 16.28 | 16.18 | 16.28 | 16.24 | 0.61% | 2,526 |
| Jun 27, 2025 | 16.23 | 16.28 | 16.11 | 16.18 | 16.14 | -0.06% | 1,795 |
| Jun 26, 2025 | 16.05 | 16.21 | 16.05 | 16.19 | 16.15 | 0.84% | 4,763 |
| Jun 25, 2025 | 16.29 | 16.29 | 16.05 | 16.05 | 16.01 | -1.70% | 3,127 |
| Jun 24, 2025 | 16.28 | 16.39 | 16.27 | 16.33 | 16.29 | 0.44% | 6,162 |
| Jun 23, 2025 | 16.16 | 16.30 | 16.12 | 16.26 | 16.22 | 0.58% | 5,868 |
| Jun 20, 2025 | 16.24 | 16.24 | 16.17 | 16.17 | 16.10 | 0.06% | 4,392 |
| Jun 18, 2025 | 16.21 | 16.21 | 16.15 | 16.16 | 16.09 | 0.09% | 1,064 |
| Jun 17, 2025 | 16.24 | 16.24 | 16.14 | 16.14 | 16.07 | -0.40% | 2,082 |
| Jun 16, 2025 | 16.35 | 16.39 | 16.16 | 16.21 | 16.14 | -0.12% | 10,838 |
| Jun 13, 2025 | 16.26 | 16.30 | 16.18 | 16.23 | 16.16 | -0.31% | 15,573 |
| Jun 12, 2025 | 16.24 | 16.29 | 16.23 | 16.28 | 16.21 | 0.52% | 2,712 |
| Jun 11, 2025 | 16.09 | 16.27 | 16.09 | 16.19 | 16.12 | -0.18% | 10,034 |
| Jun 10, 2025 | 16.21 | 16.24 | 16.21 | 16.22 | 16.15 | 0.28% | 4,457 |
| Jun 9, 2025 | 16.08 | 16.25 | 16.08 | 16.18 | 16.11 | -0.22% | 5,607 |
| Jun 6, 2025 | 16.29 | 16.33 | 16.19 | 16.21 | 16.14 | 0.26% | 7,070 |
| Jun 5, 2025 | 16.38 | 16.38 | 16.17 | 16.17 | 16.10 | -0.07% | 3,606 |
| Jun 4, 2025 | 16.28 | 16.28 | 16.18 | 16.18 | 16.11 | -0.36% | 2,927 |