Skip to main content
iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
31.23
-0.31 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
31.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

IVRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202631.6931.6931.5331.5331.53-0.36%221
Apr 24, 202631.4531.6531.4531.6531.641.72%216
Apr 23, 202631.0031.1131.0031.1131.11-2.70%559
Apr 22, 202631.9131.9731.9131.9731.971.82%809
Apr 21, 202631.4031.4031.4031.4031.40-2.72%78
Apr 20, 202632.2832.2832.2832.2832.280.22%100
Apr 17, 202632.2132.2132.2132.2132.211.71%14
Apr 16, 202631.4931.6731.4931.6731.671.81%342
Apr 15, 202631.1031.1031.1031.1031.102.12%113
Apr 14, 202630.5530.5530.4530.4630.462.13%880
Apr 13, 202629.8229.8229.8229.8229.822.64%18
Apr 10, 202628.9729.0528.9729.0529.05-0.24%432
Apr 9, 202628.8529.1228.8529.1229.12-1.10%448
Apr 8, 202629.6329.6329.4529.4529.452.56%114
Apr 7, 202628.7128.7128.7128.7128.710.06%29
Apr 6, 202628.7028.7028.7028.7028.700.70%28
Apr 2, 202628.5028.5028.5028.5028.50-0.49%47
Apr 1, 202628.6428.6428.6428.6428.64-0.21%10
Mar 31, 202628.7028.7028.7028.7028.704.17%279
Mar 30, 202627.5527.5527.5527.5527.550.41%110
Mar 27, 202627.4427.4427.4427.4427.44-2.32%19
Mar 26, 202628.0928.0928.0928.0928.09-3.02%7
Mar 25, 202628.9628.9628.9628.9628.960.96%97
Mar 24, 202628.6928.6928.6928.6928.69-3.40%45
Mar 23, 202629.7029.7029.7029.7029.701.23%70
Mar 20, 202629.3429.3429.3429.3429.34-2.28%8
Mar 19, 202630.0130.0230.0130.0230.02-0.88%342
Mar 18, 202630.7030.7030.2930.2930.29-2.39%611
Mar 17, 202631.0331.0331.0331.0331.03-0.44%19
Mar 16, 202631.1731.1731.1731.1731.172.04%28
Mar 13, 202630.5530.5530.5530.5530.551.01%104
Mar 12, 202630.2430.2430.2430.2430.24-1.76%8
Mar 11, 202630.7830.7830.7830.7830.78-0.81%9
Mar 10, 202631.0331.0331.0331.0331.030.13%40
Mar 9, 202630.1531.0030.1530.9930.992.55%949
Mar 6, 202630.2230.2230.2230.2230.22-1.53%8
Mar 5, 202630.6930.6930.6930.6930.69-0.92%13
Mar 4, 202630.9830.9830.9830.9830.982.32%100
Mar 3, 202630.2830.2830.2830.2830.28-1.50%12
Mar 2, 202629.8430.7429.8430.7430.740.60%813
Feb 27, 202630.5530.5530.5530.5530.55-1.09%30
Feb 26, 202630.6330.8930.6330.8930.890.83%341
Feb 25, 202630.1730.6430.1730.6430.632.82%1,131
Feb 24, 202629.7929.7929.7929.7929.790.87%33
Feb 23, 202629.5429.5429.5429.5429.54-1.57%23
Feb 20, 202630.1030.1030.0130.0130.01-0.06%172
Feb 19, 202629.8430.0329.8430.0330.03-0.35%503
Feb 18, 202630.2230.2230.1330.1330.130.63%415
Feb 17, 202629.9429.9429.9429.9429.94-0.38%68
Feb 13, 202629.7830.1529.7830.0630.061.54%1,132
Feb 12, 202630.1030.1029.5229.6029.60-2.82%3,978
Feb 11, 202630.3030.4830.3030.4630.46-2.94%1,964
Feb 10, 202631.3831.3831.3831.3831.381.00%26
Feb 9, 202630.5831.2030.5831.0731.071.83%511
Feb 6, 202630.0430.5129.8330.5130.514.27%14,541
Feb 5, 202629.5829.8729.2629.2629.26-3.21%10,075
Feb 4, 202630.6630.6630.2330.2330.23-3.08%271
Feb 3, 202630.8331.1930.8331.1931.19-4.10%2,674
Feb 2, 202632.8632.8632.5232.5232.52-1.85%181
Jan 30, 202633.1433.1433.1433.1433.14-3.94%67
Jan 29, 202634.7534.7934.4934.4934.49-2.04%409
Jan 28, 202635.4735.4735.2135.2135.21-0.45%3,754
Jan 27, 202635.2235.3735.1835.3735.370.61%5,578
Jan 26, 202635.1635.1635.1635.1635.16-0.41%123
Jan 23, 202634.9635.3034.9335.3035.300.65%1,169
Jan 22, 202635.0535.0735.0535.0735.07-1.15%2,590
Jan 21, 202635.2535.6035.1535.4835.480.58%9,945
Jan 20, 202635.2735.2735.2735.2735.27-4.34%27
Jan 16, 202636.8736.8736.8736.8736.870.27%75
Jan 15, 202636.8436.8436.7736.7736.770.25%158
Jan 14, 202636.6836.6836.6836.6836.680.68%265
Jan 13, 202636.4336.4336.4336.4336.43-0.73%30
Jan 12, 202636.7036.7036.7036.7036.702.19%139
Jan 9, 202635.9235.9235.9235.9235.921.22%6
Jan 8, 202635.4835.4835.4835.4835.48-0.64%68
Jan 7, 202635.7135.7135.7135.7135.71-1.00%105
Jan 6, 202636.0136.0736.0136.0736.07-0.19%230
Jan 5, 202636.1436.1436.1436.1436.143.30%175
Jan 2, 202634.9934.9934.9934.9934.991.65%285
Dec 31, 202534.4234.4234.4234.4234.42-1.07%117
Dec 30, 202534.9234.9234.7934.7934.790.06%219
Dec 29, 202534.7634.7734.7634.7734.77-0.67%437
Dec 26, 202535.0135.0135.0135.0135.01-0.52%110
Dec 24, 202535.1935.1935.1935.1935.190.33%54
Dec 23, 202535.0135.0835.0135.0835.08-0.53%133
Dec 22, 202535.4735.4735.2635.2635.260.52%268
Dec 19, 202535.1835.1835.0835.0835.080.51%1,185
Dec 18, 202534.8834.9034.8834.9034.901.00%468
Dec 17, 202534.7634.7634.5634.5634.56-1.23%172
Dec 16, 202534.9134.9934.8334.9934.99-7.12%498
Dec 15, 202537.6737.6737.6737.6734.96-0.62%60
Dec 12, 202538.1138.1137.9137.9135.18-1.45%1,679
Dec 11, 202538.3738.4738.3738.4735.70-0.22%2,508
Dec 10, 202538.5738.5738.5538.5535.770.21%490
Dec 9, 202538.4738.4738.4738.4735.70-0.26%15
Dec 8, 202538.5738.5738.5738.5735.79-0.15%11
Dec 5, 202538.5538.6338.5438.6335.850.68%953
Dec 4, 202538.3438.3638.3438.3635.600.09%158
Dec 3, 202538.3338.3338.3338.3335.57-0.08%205
Dec 2, 202538.3338.4938.3338.3635.600.37%2,453