iShares Future Metaverse ... (IVRS)
AMEX: IVRS
· Real-Time Price · USD
41.62
0.70 (1.72%)
At close: Sep 11, 2025, 1:54 PM
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 41.01 | 41.01 | 40.92 | 40.92 | 40.91 | -2.43% | 425 |
| Sep 9, 2025 | 41.92 | 41.94 | 41.88 | 41.94 | 41.94 | -0.12% | 622 |
| Sep 8, 2025 | 41.76 | 41.99 | 41.76 | 41.99 | 41.99 | 1.13% | 642 |
| Sep 5, 2025 | 41.69 | 41.69 | 41.19 | 41.52 | 41.52 | 0.92% | 1,521 |
| Sep 4, 2025 | 41.05 | 41.15 | 41.05 | 41.14 | 41.14 | 0.15% | 1,336 |
| Sep 3, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.02% | 100 |
| Sep 2, 2025 | 40.65 | 41.07 | 40.65 | 41.07 | 41.07 | -1.49% | 400 |
| Aug 29, 2025 | 41.70 | 41.70 | 41.69 | 41.69 | 41.69 | -0.36% | 2,117 |
| Aug 28, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.87% | 100 |
| Aug 27, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.07% | 335 |
| Aug 26, 2025 | 41.53 | 41.53 | 41.51 | 41.51 | 41.51 | 0.56% | 200 |
| Aug 25, 2025 | 41.45 | 41.45 | 41.28 | 41.28 | 41.28 | 0.22% | 514 |
| Aug 22, 2025 | 41.20 | 41.20 | 41.19 | 41.19 | 41.19 | 2.49% | 400 |
| Aug 21, 2025 | 40.27 | 40.27 | 40.13 | 40.19 | 40.19 | -0.20% | 600 |
| Aug 20, 2025 | 40.16 | 40.27 | 40.15 | 40.27 | 40.27 | -0.40% | 800 |
| Aug 19, 2025 | 40.46 | 40.46 | 40.41 | 40.43 | 40.43 | -0.79% | 416 |
| Aug 18, 2025 | 40.64 | 40.75 | 40.54 | 40.75 | 40.75 | 0.52% | 2,500 |
| Aug 15, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.22% | 500 |
| Aug 14, 2025 | 40.78 | 40.78 | 40.60 | 40.63 | 40.63 | -0.07% | 2,300 |
| Aug 13, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.94% | 100 |