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
IVEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.00% | 0 |
| Aug 22, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.00% | 0 |
| Aug 21, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.00% | 0 |
| Aug 20, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.00% | 0 |
| Aug 19, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.00% | 0 |
| Aug 18, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.00% | 0 |
| Aug 15, 2025 | 21.62 | 21.62 | 21.59 | 21.59 | 21.59 | -0.23% | 257 |
| 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 | 0.37% | 1,003 |
| Aug 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00% | 0 |
| Aug 7, 2025 | 21.36 | 21.40 | 21.36 | 21.40 | 21.40 | 0.38% | 367 |
| Aug 6, 2025 | 21.60 | 21.60 | 21.31 | 21.32 | 21.32 | -1.43% | 554 |
| Aug 5, 2025 | 21.58 | 21.63 | 21.58 | 21.63 | 21.63 | 0.75% | 840 |
| Aug 4, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.00% | 0 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.38 | 21.47 | 21.47 | -0.60% | 989 |
| 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 | -0.95% | 5,431 |
| Jul 29, 2025 | 22.02 | 22.02 | 21.94 | 22.02 | 22.02 | -0.63% | 413 |
Page 1 of 42