S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Future Metaverse Tech and Communications ETF (IVRS)
iShares Future Metaverse Tech and Communications ETF (IVRS) Historical

IVRS iShares Future Metaverse Tech and Communications ETF

32.7962

-0.0857 (-0.26%)

Jun 20 2024 - Closed

Delayed by 15 minutes

IVRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	32.7962	-0.09	-0.26%	32.94	32.94	32.7962	5
Jun 18 2024	32.8819	-0.01	-0.02%	32.67	32.8819	32.67	4
Jun 17 2024	32.8885	0.33	1.01%	32.58	32.8885	32.58	64
Jun 14 2024	32.5595	-0.08	-0.24%	32.47	32.5595	32.47	370
Jun 13 2024	32.6378	-0.27	-0.83%	32.73	32.73	32.6378	21
Jun 12 2024	32.9118	0.46	1.41%	32.84	32.9118	32.84	404
Jun 11 2024	32.4544	-0.08	-0.23%	32.4544	32.4544	32.4544	0
Jun 10 2024	32.5296	0.02	0.07%	32.35	32.5296	32.35	356
Jun 07 2024	32.5061	-0.27	-0.82%	32.57	32.57	32.5061	22
Jun 06 2024	32.776	-0.09	-0.27%	32.77	32.776	32.77	357
Jun 05 2024	32.8637	0.54	1.68%	32.8637	32.8637	32.8637	101
Jun 04 2024	32.3209	0.20	0.63%	32.20	32.3209	32.20	85
Jun 03 2024	32.1192	0.26	0.81%	32.20	32.20	32.1192	81
May 31 2024	31.8611	0.07	0.23%	31.76	31.8611	31.41	546
May 30 2024	31.7889	-0.07	-0.22%	31.7889	31.7889	31.7889	52
May 29 2024	31.8579	-0.38	-1.17%	31.75	31.8719	31.75	460
May 28 2024	32.2356	-0.20	-0.61%	32.23	32.2356	32.23	369
May 24 2024	32.4343	0.23	0.73%	32.22	32.4343	32.22	40
May 23 2024	32.2008	-0.26	-0.81%	32.70	32.70	32.2008	161
May 22 2024	32.4631	0.05	0.14%	32.40	32.4631	32.40	403
May 21 2024	32.4176	-0.31	-0.96%	32.36	32.4176	32.36	630
May 20 2024	32.7324	0.05	0.15%	32.53	32.7324	32.53	31
May 17 2024	32.6829	0.09	0.27%	32.68	32.6829	32.61	511
May 16 2024	32.595	-0.33	-0.99%	32.66	32.66	32.595	13
May 15 2024	32.921	0.52	1.61%	32.62	32.921	32.62	35
May 14 2024	32.4003	0.39	1.22%	32.4003	32.4003	32.4003	59
May 13 2024	32.0082	0.06	0.20%	32.0082	32.0082	32.0082	7
May 10 2024	31.9446	-0.16	-0.50%	32.10	32.10	31.9446	13
May 09 2024	32.1049	-0.13	-0.41%	32.1049	32.1049	32.1049	5
May 08 2024	32.2364	-0.33	-1.01%	32.23	32.2364	32.23	5
May 07 2024	32.5637	-0.17	-0.51%	32.58	32.58	32.5637	5
May 06 2024	32.7315	0.28	0.85%	32.48	32.7315	32.48	37
May 03 2024	32.4545	0.72	2.25%	32.33	32.4545	32.33	79
May 02 2024	31.7392	0.51	1.63%	31.7392	31.7392	31.7392	25
May 01 2024	31.2305	0.16	0.50%	31.10	31.2305	31.10	33
Apr 30 2024	31.0751	-0.57	-1.80%	31.36	31.36	31.0751	105
Apr 29 2024	31.6437	0.17	0.54%	31.56	31.6437	31.56	71
Apr 26 2024	31.4739	0.51	1.64%	31.20	31.4739	31.20	336
Apr 25 2024	30.9654	-0.34	-1.09%	30.9654	30.9654	30.9654	1
Apr 24 2024	31.3079	0.13	0.43%	31.3079	31.3079	31.3079	5
Apr 23 2024	31.1734	0.28	0.91%	30.95	31.1734	30.95	4
Apr 22 2024	30.8915	0.33	1.07%	30.80	30.8915	30.80	48
Apr 19 2024	30.5639	-0.29	-0.95%	30.80	30.80	30.5639	5
Apr 18 2024	30.8577	-0.07	-0.24%	30.90	30.90	30.8577	21
Apr 17 2024	30.932	-0.28	-0.91%	31.26	31.26	30.932	357
Apr 16 2024	31.2153	-0.04	-0.12%	31.19	31.2153	31.19	29
Apr 15 2024	31.2525	-0.50	-1.58%	31.98	31.98	31.16	275
Apr 12 2024	31.7558	-0.74	-2.27%	32.02	32.02	31.7558	447
Apr 11 2024	32.4934	0.17	0.53%	32.43	32.4934	32.43	174
Apr 10 2024	32.3218	-0.45	-1.36%	32.28	32.3218	32.28	24
Apr 09 2024	32.7679	0.12	0.38%	32.7679	32.7679	32.7679	19
Apr 08 2024	32.644	0.07	0.20%	32.54	32.644	32.54	311
Apr 05 2024	32.5787	0.25	0.78%	32.33	32.60	32.33	1,522
Apr 04 2024	32.3279	-0.32	-0.97%	32.89	32.89	32.3279	421
Apr 03 2024	32.6446	0.00	-0.01%	32.50	32.7927	32.50	947
Apr 02 2024	32.647	-0.32	-0.96%	32.59	32.647	32.44	2,132
Apr 01 2024	32.9641	-0.04	-0.12%	33.10	33.10	32.9641	223
Mar 28 2024	33.0031	-0.11	-0.33%	33.05	33.05	33.0031	182
Mar 27 2024	33.1122	0.09	0.28%	33.0172	33.1122	32.99	460
Mar 26 2024	33.0186	0.06	0.18%	33.11	33.11	33.0186	158
Mar 25 2024	32.9577	-0.24	-0.72%	32.98	32.98	32.9577	17

iShares Future Metaverse...

INAV XTRACKERS MSCI CHIN...

Colgate Palmolive

Mitsu Hc Cap.24

Sprott Copper Miners ESG...

Hennessy Capital Investm...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions