iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
40.54
-0.10 (-0.24%)
At close: Aug 15, 2025, 4:00 PM
40.54
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.24% | 495 |
| Aug 14, 2025 | 40.78 | 40.78 | 40.60 | 40.63 | 40.63 | -0.06% | 2,250 |
| Aug 13, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.94% | 26 |
| Aug 12, 2025 | 40.21 | 40.28 | 40.21 | 40.28 | 40.28 | 0.89% | 283 |
| Aug 11, 2025 | 40.04 | 40.04 | 39.92 | 39.92 | 39.92 | 0.02% | 258 |
| Aug 8, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.14% | 172 |
| Aug 7, 2025 | 39.79 | 39.86 | 39.79 | 39.86 | 39.86 | -0.62% | 305 |
| Aug 6, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.66% | 50 |
| Aug 5, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.26% | 116 |
| Aug 4, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 2.51% | 118 |
| Aug 1, 2025 | 38.92 | 38.97 | 38.92 | 38.97 | 38.97 | -2.24% | 457 |
| Jul 31, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 1.53% | 58 |
| Jul 30, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.02% | 160 |
| Jul 29, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.05% | 11 |
| Jul 28, 2025 | 39.12 | 39.34 | 39.12 | 39.24 | 39.24 | -0.35% | 2,478 |
| Jul 25, 2025 | 39.51 | 39.51 | 39.38 | 39.38 | 39.38 | -0.15% | 4,365 |
| Jul 24, 2025 | 39.51 | 39.51 | 39.44 | 39.44 | 39.44 | -0.70% | 171 |
| Jul 23, 2025 | 39.61 | 39.72 | 39.61 | 39.72 | 39.72 | 0.89% | 1,015 |
| Jul 22, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.11% | 63 |
| Jul 21, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.32% | 13 |
| Jul 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.10% | 5 |
| Jul 17, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.18% | 16 |
| Jul 16, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.16% | 206 |
| Jul 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.88% | 76 |
| Jul 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.59% | 189 |
| Jul 11, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.84% | 85 |
| Jul 10, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.37% | 59 |
| Jul 9, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.57% | 305 |
| Jul 8, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.11% | 57 |
| Jul 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.34% | 7 |
| Jul 3, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1.07% | 4 |
| Jul 2, 2025 | 37.27 | 37.34 | 37.27 | 37.34 | 37.34 | -0.22% | 272 |
| Jul 1, 2025 | 37.56 | 37.56 | 37.42 | 37.42 | 37.42 | -0.58% | 696 |
| Jun 30, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.88% | 68 |
| Jun 27, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.63% | 124 |
| Jun 26, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.93% | 14 |
| Jun 25, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.21% | 11 |
| Jun 24, 2025 | 36.55 | 36.81 | 36.55 | 36.81 | 36.81 | 1.77% | 710 |
| Jun 23, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.80% | 18 |
| Jun 20, 2025 | 36.08 | 36.08 | 35.88 | 35.88 | 35.88 | -1.07% | 206 |
| Jun 18, 2025 | 35.90 | 36.27 | 35.90 | 36.27 | 36.27 | 0.41% | 174 |
| Jun 17, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.82% | 54 |
| Jun 16, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1.95% | 38 |
| Jun 13, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.71% | 12 |
| Jun 12, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.50% | 6 |
| Jun 11, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.22% | 54 |
| Jun 10, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.24% | 23 |
| Jun 9, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.07% | 79 |
| Jun 6, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.79% | 28 |
| Jun 5, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.30% | 114 |