iShares Future Metaverse Tech and Communications ETF (IVRS)
NYSEARCA: IVRS · Real-Time Price · USD
31.23
-0.30 (-0.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IVRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | - | -0.97% | 73 |
| Apr 27, 2026 | 31.69 | 31.69 | 31.53 | 31.53 | 31.53 | -0.36% | 221 |
| Apr 24, 2026 | 31.45 | 31.65 | 31.45 | 31.65 | 31.64 | 1.72% | 216 |
| Apr 23, 2026 | 31.00 | 31.11 | 31.00 | 31.11 | 31.11 | -2.70% | 559 |
| Apr 22, 2026 | 31.91 | 31.97 | 31.91 | 31.97 | 31.97 | 1.82% | 809 |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.72% | 78 |
| Apr 20, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.22% | 100 |
| Apr 17, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.71% | 14 |
| Apr 16, 2026 | 31.49 | 31.67 | 31.49 | 31.67 | 31.67 | 1.81% | 342 |
| Apr 15, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.12% | 113 |
| Apr 14, 2026 | 30.55 | 30.55 | 30.45 | 30.46 | 30.46 | 2.13% | 880 |
| Apr 13, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.64% | 18 |
| Apr 10, 2026 | 28.97 | 29.05 | 28.97 | 29.05 | 29.05 | -0.24% | 432 |
| Apr 9, 2026 | 28.85 | 29.12 | 28.85 | 29.12 | 29.12 | -1.10% | 448 |
| Apr 8, 2026 | 29.63 | 29.63 | 29.45 | 29.45 | 29.45 | 2.56% | 114 |
| Apr 7, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.06% | 29 |
| Apr 6, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.70% | 28 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.49% | 47 |
| Apr 1, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.21% | 10 |
| Mar 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 4.17% | 279 |
| Mar 30, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.41% | 110 |
| Mar 27, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.32% | 19 |
| Mar 26, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -3.02% | 7 |
| Mar 25, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.96% | 97 |
| Mar 24, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -3.40% | 45 |
| Mar 23, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.23% | 70 |
| Mar 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -2.28% | 8 |
| Mar 19, 2026 | 30.01 | 30.02 | 30.01 | 30.02 | 30.02 | -0.88% | 342 |
| Mar 18, 2026 | 30.70 | 30.70 | 30.29 | 30.29 | 30.29 | -2.39% | 611 |
| Mar 17, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.44% | 19 |
| Mar 16, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 2.04% | 28 |
| Mar 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.01% | 104 |
| Mar 12, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.76% | 8 |
| Mar 11, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.81% | 9 |
| Mar 10, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.13% | 40 |
| Mar 9, 2026 | 30.15 | 31.00 | 30.15 | 30.99 | 30.99 | 2.55% | 949 |
| 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 |