iShares Emergent Food and... (IVEG)
NASDAQ: IVEG
· Real-Time Price · USD
21.65
-0.02 (-0.09%)
At close: Aug 18, 2025, 3:57 PM
21.65
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
IVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.28% | 100 |
| Aug 15, 2025 | 21.62 | 21.62 | 21.59 | 21.59 | 21.59 | -0.23% | 300 |
| Aug 14, 2025 | 21.51 | 21.68 | 21.40 | 21.64 | 21.64 | -0.87% | 117,519 |
| Aug 13, 2025 | 21.67 | 21.84 | 21.67 | 21.83 | 21.83 | 0.92% | 28,320 |
| Aug 12, 2025 | 21.48 | 21.63 | 21.41 | 21.63 | 21.63 | 0.70% | 1,112 |
| Aug 11, 2025 | 21.52 | 21.52 | 21.46 | 21.48 | 21.48 | -0.28% | 1,301 |
| Aug 8, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.65% | 206 |
| Aug 7, 2025 | 21.36 | 21.40 | 21.36 | 21.40 | 21.40 | 0.38% | 400 |
| Aug 6, 2025 | 21.60 | 21.60 | 21.31 | 21.32 | 21.32 | -1.43% | 686 |
| Aug 5, 2025 | 21.58 | 21.63 | 21.58 | 21.63 | 21.63 | 0.14% | 840 |
| Aug 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.61% | 100 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.38 | 21.47 | 21.47 | -0.60% | 1,000 |
| Jul 31, 2025 | 21.73 | 21.81 | 21.60 | 21.60 | 21.60 | -0.96% | 543 |
| Jul 30, 2025 | 21.88 | 21.94 | 21.74 | 21.81 | 21.81 | -1.00% | 5,629 |
| Jul 29, 2025 | 22.02 | 22.03 | 21.94 | 22.03 | 22.03 | -0.59% | 413 |
| Jul 28, 2025 | 22.23 | 22.23 | 22.16 | 22.16 | 22.16 | -1.55% | 300 |
| Jul 25, 2025 | 22.29 | 22.51 | 22.29 | 22.51 | 22.51 | 0.40% | 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 | 2.18% | 900 |
| Jul 22, 2025 | 21.74 | 21.98 | 21.74 | 21.98 | 21.98 | 1.71% | 542 |