Invesco Real Assets ESG E... (IVRA)
CBOE: IVRA
· Real-Time Price · USD
16.35
0.06 (0.35%)
At close: Aug 20, 2025, 1:00 PM
IVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 16.10 | 16.29 | 16.10 | 16.29 | n/a | 1.43% | 3,586 |
| Aug 18, 2025 | 16.22 | 16.22 | 16.06 | 16.06 | 16.06 | -1.11% | 1,315 |
| Aug 15, 2025 | 16.23 | 16.30 | 16.22 | 16.24 | 16.21 | -0.06% | 2,344 |
| Aug 14, 2025 | 16.20 | 16.25 | 16.15 | 16.25 | 16.21 | -0.61% | 4,600 |
| Aug 13, 2025 | 16.20 | 16.35 | 16.18 | 16.35 | 16.31 | 1.05% | 35,842 |
| Aug 12, 2025 | 16.13 | 16.18 | 16.13 | 16.18 | 16.15 | 0.50% | 500 |
| Aug 11, 2025 | 16.11 | 16.17 | 16.10 | 16.10 | 16.10 | -0.25% | 1,200 |
| Aug 8, 2025 | 16.27 | 16.33 | 16.14 | 16.14 | 16.14 | -0.68% | 3,900 |
| Aug 7, 2025 | 16.27 | 16.27 | 16.25 | 16.25 | 16.25 | 0.49% | 518 |
| Aug 6, 2025 | 16.33 | 16.33 | 16.17 | 16.17 | 16.17 | -0.80% | 10,000 |
| Aug 5, 2025 | 16.24 | 16.30 | 16.15 | 16.30 | 16.30 | 0.12% | 3,300 |
| Aug 4, 2025 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | 0.99% | 1,329 |
| Aug 1, 2025 | 16.07 | 16.19 | 16.03 | 16.12 | 16.12 | -0.19% | 10,336 |
| Jul 31, 2025 | 16.27 | 16.27 | 16.15 | 16.15 | 16.15 | -0.92% | 805 |
| Jul 30, 2025 | 16.49 | 16.49 | 16.25 | 16.30 | 16.30 | -1.09% | 2,525 |
| Jul 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.23% | 747 |
| Jul 28, 2025 | 16.55 | 16.55 | 16.27 | 16.28 | 16.28 | -1.15% | 9,543 |
| Jul 25, 2025 | 16.44 | 16.47 | 16.44 | 16.47 | 16.47 | 0.00% | 2,000 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.47 | 16.47 | 16.47 | -0.06% | 1,000 |
| Jul 23, 2025 | 16.49 | 16.49 | 16.48 | 16.48 | 16.48 | 0.12% | 1,018 |