Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.70
+0.15 (0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.56 | 16.73 | 16.56 | 16.70 | 16.70 | 0.88% | 5,093 |
| Sep 25, 2025 | 16.63 | 16.63 | 16.55 | 16.55 | 16.55 | -0.46% | 2,989 |
| Sep 24, 2025 | 16.65 | 16.65 | 16.63 | 16.63 | 16.63 | -0.28% | 429 |
| Sep 23, 2025 | 16.59 | 16.68 | 16.59 | 16.68 | 16.68 | 0.96% | 2,820 |
| Sep 22, 2025 | 16.50 | 16.56 | 16.50 | 16.52 | 16.52 | -0.43% | 4,125 |
| Sep 19, 2025 | 16.67 | 16.67 | 16.51 | 16.59 | 16.56 | -0.05% | 8,746 |
| Sep 18, 2025 | 16.57 | 16.64 | 16.57 | 16.60 | 16.57 | 0.27% | 6,444 |
| Sep 17, 2025 | 16.51 | 16.66 | 16.51 | 16.55 | 16.53 | 0.21% | 4,571 |
| Sep 16, 2025 | 16.55 | 16.55 | 16.52 | 16.52 | 16.49 | -0.46% | 5,947 |
| Sep 15, 2025 | 16.79 | 16.79 | 16.56 | 16.60 | 16.57 | -0.66% | 10,716 |
| Sep 12, 2025 | 16.76 | 16.77 | 16.69 | 16.71 | 16.68 | -0.23% | 3,379 |
| Sep 11, 2025 | 16.65 | 16.75 | 16.65 | 16.75 | 16.72 | 1.28% | 66,746 |
| Sep 10, 2025 | 16.54 | 16.54 | 16.50 | 16.54 | 16.51 | 0.58% | 2,087 |
| Sep 9, 2025 | 16.54 | 16.54 | 16.43 | 16.44 | 16.41 | -0.41% | 17,048 |
| Sep 8, 2025 | 16.58 | 16.58 | 16.42 | 16.51 | 16.48 | -0.55% | 4,933 |
| Sep 5, 2025 | 16.65 | 16.65 | 16.56 | 16.60 | 16.57 | 0.42% | 1,124 |
| Sep 4, 2025 | 16.43 | 16.54 | 16.43 | 16.53 | 16.50 | 0.33% | 2,109 |
| Sep 3, 2025 | 16.52 | 16.52 | 16.48 | 16.48 | 16.45 | -0.07% | 760 |
| Sep 2, 2025 | 16.57 | 16.61 | 16.47 | 16.49 | 16.46 | -1.15% | 7,138 |
| Aug 29, 2025 | 16.61 | 16.69 | 16.61 | 16.68 | 16.65 | 0.60% | 1,011 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.47 | 16.58 | 16.55 | -0.20% | 9,457 |
| Aug 27, 2025 | 16.62 | 16.63 | 16.56 | 16.61 | 16.59 | 0.72% | 601 |
| Aug 26, 2025 | 16.54 | 16.54 | 16.49 | 16.50 | 16.47 | -0.16% | 1,549 |
| Aug 25, 2025 | 16.63 | 16.65 | 16.52 | 16.52 | 16.49 | -0.54% | 12,630 |
| Aug 22, 2025 | 16.46 | 16.65 | 16.46 | 16.61 | 16.58 | 1.47% | 4,216 |
| Aug 21, 2025 | 16.43 | 16.43 | 16.34 | 16.37 | 16.34 | -0.03% | 3,542 |
| Aug 20, 2025 | 16.47 | 16.47 | 16.33 | 16.38 | 16.35 | 0.51% | 1,282 |
| Aug 19, 2025 | 16.10 | 16.29 | 16.10 | 16.29 | 16.26 | 1.45% | 3,586 |
| Aug 18, 2025 | 16.22 | 16.22 | 16.06 | 16.06 | 16.03 | -1.12% | 1,315 |
| Aug 15, 2025 | 16.23 | 16.30 | 16.22 | 16.24 | 16.18 | -0.04% | 2,344 |
| Aug 14, 2025 | 16.20 | 16.25 | 16.15 | 16.25 | 16.18 | -0.60% | 4,570 |
| Aug 13, 2025 | 16.20 | 16.35 | 16.18 | 16.35 | 16.28 | 1.03% | 35,842 |
| Aug 12, 2025 | 16.13 | 16.18 | 16.13 | 16.18 | 16.12 | 0.47% | 484 |
| Aug 11, 2025 | 16.11 | 16.17 | 16.10 | 16.10 | 16.04 | -0.23% | 1,182 |
| Aug 8, 2025 | 16.27 | 16.33 | 16.14 | 16.14 | 16.08 | -0.69% | 3,859 |
| Aug 7, 2025 | 16.27 | 16.27 | 16.25 | 16.25 | 16.19 | 0.49% | 518 |
| Aug 6, 2025 | 16.33 | 16.33 | 16.17 | 16.17 | 16.11 | -0.80% | 9,954 |
| Aug 5, 2025 | 16.24 | 16.30 | 16.15 | 16.30 | 16.24 | 0.15% | 3,265 |
| Aug 4, 2025 | 16.19 | 16.28 | 16.19 | 16.28 | 16.22 | 0.97% | 1,329 |
| Aug 1, 2025 | 16.07 | 16.19 | 16.03 | 16.12 | 16.06 | -0.15% | 10,336 |
| Jul 31, 2025 | 16.27 | 16.27 | 16.15 | 16.15 | 16.08 | -0.94% | 805 |
| Jul 30, 2025 | 16.49 | 16.49 | 16.25 | 16.30 | 16.24 | -1.11% | 2,525 |
| Jul 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.42 | 1.23% | 747 |
| Jul 28, 2025 | 16.55 | 16.55 | 16.27 | 16.28 | 16.22 | -1.15% | 9,543 |
| Jul 25, 2025 | 16.44 | 16.47 | 16.44 | 16.47 | 16.41 | -0.02% | 1,999 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.47 | 16.47 | 16.41 | -0.07% | 986 |
| Jul 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.42 | 0.15% | 1,018 |
| Jul 22, 2025 | 16.44 | 16.46 | 16.44 | 16.46 | 16.40 | 1.12% | 2,216 |
| Jul 21, 2025 | 16.35 | 16.35 | 16.26 | 16.28 | 16.21 | -0.52% | 6,738 |
| Jul 18, 2025 | 16.39 | 16.39 | 16.36 | 16.36 | 16.26 | 0.75% | 973 |