iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
30.22
-0.47 (-1.52%)
Mar 6, 2026, 4:00 PM EST - Market closed
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.53% | 8 |
| Mar 5, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.92% | 13 |
| Mar 4, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 2.32% | 100 |
| Mar 3, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.50% | 12 |
| Mar 2, 2026 | 29.84 | 30.74 | 29.84 | 30.74 | 30.74 | 0.60% | 813 |
| Feb 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.09% | 30 |
| Feb 26, 2026 | 30.63 | 30.89 | 30.63 | 30.89 | 30.89 | 0.83% | 341 |
| Feb 25, 2026 | 30.17 | 30.64 | 30.17 | 30.64 | 30.63 | 2.82% | 1,131 |
| Feb 24, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.87% | 33 |
| Feb 23, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.57% | 23 |
| Feb 20, 2026 | 30.10 | 30.10 | 30.01 | 30.01 | 30.01 | -0.06% | 172 |
| Feb 19, 2026 | 29.84 | 30.03 | 29.84 | 30.03 | 30.03 | -0.35% | 503 |
| Feb 18, 2026 | 30.22 | 30.22 | 30.13 | 30.13 | 30.13 | 0.63% | 415 |
| Feb 17, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.38% | 68 |
| Feb 13, 2026 | 29.78 | 30.15 | 29.78 | 30.06 | 30.06 | 1.54% | 1,132 |
| Feb 12, 2026 | 30.10 | 30.10 | 29.52 | 29.60 | 29.60 | -2.82% | 3,978 |
| Feb 11, 2026 | 30.30 | 30.48 | 30.30 | 30.46 | 30.46 | -2.94% | 1,964 |
| Feb 10, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.00% | 26 |
| Feb 9, 2026 | 30.58 | 31.20 | 30.58 | 31.07 | 31.07 | 1.83% | 511 |
| Feb 6, 2026 | 30.04 | 30.51 | 29.83 | 30.51 | 30.51 | 4.27% | 14,541 |
| Feb 5, 2026 | 29.58 | 29.87 | 29.26 | 29.26 | 29.26 | -3.21% | 10,075 |
| Feb 4, 2026 | 30.66 | 30.66 | 30.23 | 30.23 | 30.23 | -3.08% | 271 |
| Feb 3, 2026 | 30.83 | 31.19 | 30.83 | 31.19 | 31.19 | -4.10% | 2,674 |
| Feb 2, 2026 | 32.86 | 32.86 | 32.52 | 32.52 | 32.52 | -1.85% | 181 |
| Jan 30, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -3.94% | 67 |
| Jan 29, 2026 | 34.75 | 34.79 | 34.49 | 34.49 | 34.49 | -2.04% | 409 |
| Jan 28, 2026 | 35.47 | 35.47 | 35.21 | 35.21 | 35.21 | -0.45% | 3,754 |
| Jan 27, 2026 | 35.22 | 35.37 | 35.18 | 35.37 | 35.37 | 0.61% | 5,578 |
| Jan 26, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.41% | 123 |
| Jan 23, 2026 | 34.96 | 35.30 | 34.93 | 35.30 | 35.30 | 0.65% | 1,169 |
| Jan 22, 2026 | 35.05 | 35.07 | 35.05 | 35.07 | 35.07 | -1.15% | 2,590 |
| Jan 21, 2026 | 35.25 | 35.60 | 35.15 | 35.48 | 35.48 | 0.58% | 9,945 |
| Jan 20, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -4.34% | 27 |
| Jan 16, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.27% | 75 |
| Jan 15, 2026 | 36.84 | 36.84 | 36.77 | 36.77 | 36.77 | 0.25% | 158 |
| Jan 14, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.68% | 265 |
| Jan 13, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.73% | 30 |
| Jan 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.19% | 139 |
| Jan 9, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.22% | 6 |
| Jan 8, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.64% | 68 |
| Jan 7, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.00% | 105 |
| Jan 6, 2026 | 36.01 | 36.07 | 36.01 | 36.07 | 36.07 | -0.19% | 230 |
| Jan 5, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 3.30% | 175 |
| Jan 2, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.65% | 285 |
| Dec 31, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.07% | 117 |
| Dec 30, 2025 | 34.92 | 34.92 | 34.79 | 34.79 | 34.79 | 0.06% | 219 |
| Dec 29, 2025 | 34.76 | 34.77 | 34.76 | 34.77 | 34.77 | -0.67% | 437 |
| Dec 26, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.52% | 110 |
| Dec 24, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.33% | 54 |
| Dec 23, 2025 | 35.01 | 35.08 | 35.01 | 35.08 | 35.08 | -0.53% | 133 |
| Dec 22, 2025 | 35.47 | 35.47 | 35.26 | 35.26 | 35.26 | 0.52% | 268 |
| Dec 19, 2025 | 35.18 | 35.18 | 35.08 | 35.08 | 35.08 | 0.51% | 1,185 |
| Dec 18, 2025 | 34.88 | 34.90 | 34.88 | 34.90 | 34.90 | 1.00% | 468 |
| Dec 17, 2025 | 34.76 | 34.76 | 34.56 | 34.56 | 34.56 | -1.23% | 172 |
| Dec 16, 2025 | 34.91 | 34.99 | 34.83 | 34.99 | 34.99 | -7.12% | 498 |
| Dec 15, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 34.96 | -0.62% | 60 |
| Dec 12, 2025 | 38.11 | 38.11 | 37.91 | 37.91 | 35.18 | -1.45% | 1,679 |
| Dec 11, 2025 | 38.37 | 38.47 | 38.37 | 38.47 | 35.70 | -0.22% | 2,508 |
| Dec 10, 2025 | 38.57 | 38.57 | 38.55 | 38.55 | 35.77 | 0.21% | 490 |
| Dec 9, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 35.70 | -0.26% | 15 |
| Dec 8, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 35.79 | -0.15% | 11 |
| Dec 5, 2025 | 38.55 | 38.63 | 38.54 | 38.63 | 35.85 | 0.68% | 953 |
| Dec 4, 2025 | 38.34 | 38.36 | 38.34 | 38.36 | 35.60 | 0.09% | 158 |
| Dec 3, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 35.57 | -0.08% | 205 |
| Dec 2, 2025 | 38.33 | 38.49 | 38.33 | 38.36 | 35.60 | 0.37% | 2,453 |
| Dec 1, 2025 | 38.23 | 38.23 | 38.22 | 38.22 | 35.47 | -0.26% | 244 |
| Nov 28, 2025 | 38.07 | 38.32 | 38.07 | 38.32 | 35.56 | 1.03% | 2,191 |
| Nov 26, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 35.20 | 0.18% | 19 |
| Nov 25, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 35.14 | 0.83% | 23 |
| Nov 24, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 34.85 | 1.79% | 42 |
| Nov 21, 2025 | 36.88 | 37.12 | 36.88 | 36.89 | 34.24 | 1.27% | 4,901 |
| Nov 20, 2025 | 36.82 | 36.82 | 36.43 | 36.43 | 33.81 | -1.76% | 834 |
| Nov 19, 2025 | 37.23 | 37.23 | 37.09 | 37.09 | 34.42 | -0.19% | 105 |
| Nov 18, 2025 | 37.04 | 37.26 | 37.00 | 37.15 | 34.48 | -0.77% | 1,281 |
| Nov 17, 2025 | 37.69 | 37.84 | 37.33 | 37.44 | 34.75 | -1.84% | 1,622 |
| Nov 14, 2025 | 37.92 | 38.34 | 37.92 | 38.14 | 35.40 | -1.54% | 1,720 |
| Nov 13, 2025 | 38.75 | 38.75 | 38.45 | 38.74 | 35.95 | 0.02% | 7,304 |
| Nov 12, 2025 | 38.79 | 38.79 | 38.73 | 38.73 | 35.94 | -0.02% | 325 |
| Nov 11, 2025 | 38.72 | 38.74 | 38.72 | 38.74 | 35.95 | -0.35% | 893 |
| Nov 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 36.08 | 1.74% | 172 |
| Nov 7, 2025 | 37.99 | 38.21 | 37.86 | 38.21 | 35.46 | -0.69% | 1,029 |
| Nov 6, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 35.71 | -2.03% | 26 |
| Nov 5, 2025 | 39.14 | 39.28 | 39.14 | 39.28 | 36.45 | 0.45% | 645 |
| Nov 4, 2025 | 39.32 | 39.32 | 39.07 | 39.10 | 36.29 | -1.89% | 1,354 |
| Nov 3, 2025 | 39.81 | 39.86 | 39.81 | 39.86 | 36.99 | -1.06% | 325 |
| Oct 31, 2025 | 40.42 | 40.42 | 40.28 | 40.28 | 37.38 | 0.27% | 324 |
| Oct 30, 2025 | 40.40 | 40.40 | 40.18 | 40.18 | 37.28 | -2.54% | 389 |
| Oct 29, 2025 | 41.33 | 41.33 | 41.22 | 41.22 | 38.25 | -1.32% | 236 |
| Oct 28, 2025 | 41.77 | 41.77 | 41.66 | 41.77 | 38.77 | -0.28% | 2,824 |
| Oct 27, 2025 | 41.96 | 41.96 | 41.89 | 41.89 | 38.87 | 0.95% | 595 |
| Oct 24, 2025 | 41.46 | 41.50 | 41.46 | 41.50 | 38.51 | 0.56% | 415 |
| Oct 23, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 38.29 | -0.08% | 10 |
| Oct 22, 2025 | 41.64 | 41.64 | 41.30 | 41.30 | 38.33 | -1.15% | 106 |
| Oct 21, 2025 | 41.81 | 41.81 | 41.78 | 41.78 | 38.77 | 0.12% | 294 |
| Oct 20, 2025 | 41.68 | 41.73 | 41.68 | 41.73 | 38.73 | 1.16% | 564 |
| Oct 17, 2025 | 41.20 | 41.25 | 41.20 | 41.25 | 38.28 | 0.29% | 368 |
| Oct 16, 2025 | 41.41 | 41.41 | 41.07 | 41.13 | 38.17 | -0.91% | 724 |
| Oct 15, 2025 | 41.48 | 41.52 | 41.47 | 41.51 | 38.52 | 0.63% | 6,210 |
| Oct 14, 2025 | 41.48 | 41.48 | 41.25 | 41.25 | 38.28 | -1.02% | 121 |
| Oct 13, 2025 | 41.61 | 41.67 | 41.61 | 41.67 | 38.67 | 1.19% | 536 |