iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
35.15
+0.90 (2.62%)
At close: May 12, 2025, 4:00 PM
35.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.97 | 35.15 | 34.97 | 35.15 | - | 2.62% | 482 |
| May 9, 2025 | 34.48 | 34.48 | 34.25 | 34.25 | 34.25 | -0.16% | 455 |
| May 8, 2025 | 34.44 | 34.44 | 34.30 | 34.30 | 34.30 | 0.72% | 979 |
| May 7, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.01% | 69 |
| May 6, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.10% | 5 |
| May 5, 2025 | 34.26 | 34.26 | 34.10 | 34.10 | 34.10 | 0.05% | 294 |
| May 2, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.37% | 193 |
| May 1, 2025 | 33.41 | 33.41 | 33.29 | 33.29 | 33.29 | 0.50% | 251 |
| Apr 30, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.17% | 34 |
| Apr 29, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.87% | 25 |
| Apr 28, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.17% | 4 |
| Apr 25, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.76% | 18 |
| Apr 24, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 2.02% | 8 |
| Apr 23, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2.07% | 73 |
| Apr 22, 2025 | 31.36 | 31.41 | 31.36 | 31.41 | 31.41 | 2.17% | 423 |
| Apr 21, 2025 | 30.82 | 30.82 | 30.55 | 30.74 | 30.74 | -1.44% | 2,475 |
| Apr 17, 2025 | 31.40 | 31.40 | 31.19 | 31.19 | 31.19 | 0.42% | 468 |
| Apr 16, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.78% | 16 |
| Apr 15, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.39% | 125 |
| Apr 14, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.54% | 3 |
| Apr 11, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 2.37% | 48 |
| Apr 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.78% | 58 |
| Apr 9, 2025 | 28.68 | 31.48 | 28.68 | 31.48 | 31.48 | 10.31% | 583 |
| Apr 8, 2025 | 28.90 | 28.90 | 28.54 | 28.54 | 28.54 | -1.86% | 509 |
| Apr 7, 2025 | 28.35 | 29.16 | 28.35 | 29.08 | 29.08 | -1.78% | 1,373 |
| Apr 4, 2025 | 29.80 | 30.26 | 29.60 | 29.60 | 29.60 | -5.93% | 687 |
| Apr 3, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -4.66% | 18 |
| Apr 2, 2025 | 32.85 | 33.00 | 32.85 | 33.00 | 33.00 | 0.69% | 116 |
| Apr 1, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.85% | 34 |
| Mar 31, 2025 | 32.26 | 32.50 | 32.26 | 32.50 | 32.50 | -1.46% | 774 |
| Mar 28, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -2.32% | 137 |
| Mar 27, 2025 | 33.80 | 33.81 | 33.76 | 33.77 | 33.77 | -0.47% | 5,134 |
| Mar 26, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -1.37% | 11 |
| Mar 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.20% | 8 |
| Mar 24, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.49% | 9 |
| Mar 21, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.29% | 28 |
| Mar 20, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.94% | 43 |
| Mar 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.56% | 6 |
| Mar 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.83% | 50 |
| Mar 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.24% | 107 |
| Mar 14, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 2.49% | 96 |
| Mar 13, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.64% | 53 |
| Mar 12, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.53% | 1 |
| Mar 11, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.17% | 37 |
| Mar 10, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.81% | 44 |
| Mar 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.57% | 1 |
| Mar 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.26% | 50 |
| Mar 5, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 2.35% | 49 |
| Mar 4, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.31% | 483 |
| Mar 3, 2025 | 34.26 | 34.26 | 33.50 | 33.50 | 33.50 | -1.37% | 163 |