Skip to main content
Invesco Real Assets ESG ETF (IVRA)
BATS: IVRA · Real-Time Price · USD
16.58
+0.03 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
16.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

IVRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5916.6216.5616.5816.580.18%3,210
Dec 4, 202516.5516.5616.5516.5516.540.27%1,414
Dec 3, 202516.4216.5016.4216.5016.500.47%2,785
Dec 2, 202516.5516.5516.4116.4216.42-0.89%1,802
Dec 1, 202516.6116.6616.5716.5716.57-0.71%1,492
Nov 28, 202516.7016.7116.6916.6916.690.63%1,596
Nov 26, 202516.4416.6216.4416.5916.591.00%2,946
Nov 25, 202516.3916.4616.3616.4216.420.42%7,137
Nov 24, 202516.2416.3516.2416.3516.35-0.18%1,899
Nov 21, 202516.3216.4216.3216.3816.341.04%9,340
Nov 20, 202516.2116.2116.2116.2116.17-0.41%138
Nov 19, 202516.2816.3116.2816.2816.24-0.66%4,463
Nov 18, 202516.3916.4316.3716.3916.340.35%3,787
Nov 17, 202516.3716.4616.3116.3316.29-0.86%1,431
Nov 14, 202516.3416.4716.3416.4716.430.46%3,337
Nov 13, 202516.5216.5516.3716.4016.36-0.88%3,907
Nov 12, 202516.5916.5916.5416.5416.50-1,908
Nov 11, 202516.4616.5516.4616.5416.500.77%3,700
Nov 10, 202516.3016.4316.3016.4216.370.53%1,864
Nov 7, 202516.1716.3316.1716.3316.291.15%3,926
Nov 6, 202516.2116.2416.1416.1416.100.04%4,536
Nov 5, 202516.0316.1816.0316.1416.100.66%5,275
Nov 4, 202515.9516.0615.9516.0315.99-0.06%2,682
Nov 3, 202516.1516.1515.8916.0416.00-0.53%7,293
Oct 31, 202516.1116.1516.0516.1316.080.07%4,144
Oct 30, 202516.0916.1816.0816.1116.070.20%10,369
Oct 29, 202516.3316.3316.0816.0816.04-2.00%7,464
Oct 28, 202516.4416.4716.4116.4116.37-1.56%4,700
Oct 27, 202516.6616.6716.6216.6716.63-0.23%6,505
Oct 24, 202516.7516.7616.7116.7116.67-0.21%2,254
Oct 23, 202516.8116.8116.6716.7516.70-0.34%2,040
Oct 22, 202516.7516.8016.7116.8016.760.41%2,492
Oct 21, 202516.7916.8116.7316.7316.69-0.42%4,732
Oct 20, 202516.7416.8016.7416.8016.760.70%791
Oct 17, 202516.6016.6916.5716.6916.600.32%1,370
Oct 16, 202516.7716.7716.5916.6316.55-0.56%958
Oct 15, 202516.7316.8216.6516.7316.640.89%3,412
Oct 14, 202516.3116.6216.3116.5816.500.71%17,178
Oct 13, 202516.4516.4716.4316.4616.380.45%6,822
Oct 10, 202516.6016.6016.3916.3916.31-1.22%1,442
Oct 9, 202516.7416.7416.5916.5916.51-0.96%4,016
Oct 8, 202516.7416.7716.7216.7516.670.11%2,535
Oct 7, 202516.7616.7716.7116.7416.650.04%5,927
Oct 6, 202516.7716.7916.7316.7316.65-0.42%1,930
Oct 3, 202516.7416.8416.7416.8016.720.59%7,158
Oct 2, 202516.7716.7716.6516.7016.62-0.23%2,456
Oct 1, 202516.7716.7916.7416.7416.66-0.34%2,021
Sep 30, 202516.7216.8016.7016.8016.710.52%945
Sep 29, 202516.6616.7216.6616.7116.620.05%1,093
Sep 26, 202516.5616.7316.5616.7016.620.88%5,093
Sep 25, 202516.6316.6316.5516.5516.47-0.46%2,989
Sep 24, 202516.6516.6516.6316.6316.55-0.28%429
Sep 23, 202516.5916.6816.5916.6816.590.96%2,820
Sep 22, 202516.5016.5616.5016.5216.44-0.43%4,125
Sep 19, 202516.6716.6716.5116.5916.48-0.05%8,746
Sep 18, 202516.5716.6416.5716.6016.490.27%6,444
Sep 17, 202516.5116.6616.5116.5516.440.21%4,571
Sep 16, 202516.5516.5516.5216.5216.41-0.46%5,947
Sep 15, 202516.7916.7916.5616.6016.49-0.66%10,716
Sep 12, 202516.7616.7716.6916.7116.60-0.23%3,379
Sep 11, 202516.6516.7516.6516.7516.641.28%66,746
Sep 10, 202516.5416.5416.5016.5416.420.58%2,087
Sep 9, 202516.5416.5416.4316.4416.33-0.41%17,048
Sep 8, 202516.5816.5816.4216.5116.40-0.55%4,933
Sep 5, 202516.6516.6516.5616.6016.490.42%1,124
Sep 4, 202516.4316.5416.4316.5316.420.33%2,109
Sep 3, 202516.5216.5216.4816.4816.37-0.07%760
Sep 2, 202516.5716.6116.4716.4916.38-1.15%7,138
Aug 29, 202516.6116.6916.6116.6816.570.60%1,011
Aug 28, 202516.7016.7016.4716.5816.47-0.20%9,457
Aug 27, 202516.6216.6316.5616.6116.500.72%601
Aug 26, 202516.5416.5416.4916.5016.38-0.16%1,549
Aug 25, 202516.6316.6516.5216.5216.41-0.54%12,630
Aug 22, 202516.4616.6516.4616.6116.501.47%4,216
Aug 21, 202516.4316.4316.3416.3716.26-0.03%3,542
Aug 20, 202516.4716.4716.3316.3816.270.51%1,282
Aug 19, 202516.1016.2916.1016.2916.181.45%3,586
Aug 18, 202516.2216.2216.0616.0615.95-1.12%1,315
Aug 15, 202516.2316.3016.2216.2416.10-0.04%2,344
Aug 14, 202516.2016.2516.1516.2516.10-0.60%4,570
Aug 13, 202516.2016.3516.1816.3516.201.03%35,842
Aug 12, 202516.1316.1816.1316.1816.040.47%484
Aug 11, 202516.1116.1716.1016.1015.96-0.23%1,182
Aug 8, 202516.2716.3316.1416.1416.00-0.69%3,859
Aug 7, 202516.2716.2716.2516.2516.110.49%518
Aug 6, 202516.3316.3316.1716.1716.03-0.80%9,954
Aug 5, 202516.2416.3016.1516.3016.160.15%3,265
Aug 4, 202516.1916.2816.1916.2816.140.97%1,329
Aug 1, 202516.0716.1916.0316.1215.98-0.15%10,336
Jul 31, 202516.2716.2716.1516.1516.00-0.94%805
Jul 30, 202516.4916.4916.2516.3016.16-1.11%2,525
Jul 29, 202516.4816.4816.4816.4816.341.23%747
Jul 28, 202516.5516.5516.2716.2816.14-1.15%9,543
Jul 25, 202516.4416.4716.4416.4716.33-0.02%1,999
Jul 24, 202516.5016.5016.4716.4716.33-0.07%986
Jul 23, 202516.4916.4916.4916.4916.340.15%1,018
Jul 22, 202516.4416.4616.4416.4616.311.12%2,216
Jul 21, 202516.3516.3516.2616.2816.13-0.52%6,738
Jul 18, 202516.3916.3916.3616.3616.180.75%973
Jul 17, 202516.2316.2716.1616.2416.06-0.06%6,856