iShares Future Metaverse Tech and Communications ETF (IVRS)

Last Price32.48

Change+0.12 (0.37%)

NYSE· Last Trade: Jul 12th, 1:24 AM EDT

Historical Prices For iShares Future Metaverse Tech and Communications ETF (IVRS)

Date Range:

2026-04-12 - 2026-07-12

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	32.48	32.48	32.48	32.48	100	32.48
7/09/2026	32.37	32.37	32.37	32.37	219	32.37
7/08/2026	31.71	32.02	31.71	32.02	242	32.02
7/07/2026	32.14	32.14	32.14	32.14	14	32.14
7/06/2026	31.90	32.73	31.90	32.61	2,203	32.61
7/02/2026	31.74	31.74	31.74	31.74	100	31.74
7/01/2026	32.08	32.08	31.84	31.84	573	31.84
6/30/2026	31.42	31.42	31.42	31.42	75	31.42
6/29/2026	31.48	31.48	31.48	31.48	94	31.48
6/26/2026	30.86	30.86	30.86	30.86	100	30.86
6/25/2026	30.39	30.39	30.39	30.39	26	30.39
6/24/2026	30.78	30.78	30.78	30.78	94	30.78
6/23/2026	31.21	31.21	31.21	31.21	127	31.21
6/22/2026	31.81	31.81	31.81	31.81	22	31.81
6/18/2026	32.30	32.30	32.30	32.30	100	32.30
6/17/2026	32.43	32.43	31.78	31.78	128	31.78
6/16/2026	31.94	31.94	31.94	31.94	10	31.94
6/15/2026	32.18	32.18	32.15	32.18	960	32.18
6/12/2026	31.46	31.46	31.46	31.46	163	31.42
6/11/2026	31.60	31.60	31.60	31.60	28	31.56
6/10/2026	31.02	31.02	31.02	31.02	54	30.97
6/09/2026	31.64	31.64	31.64	31.64	41	31.60
6/08/2026	31.77	31.77	31.77	31.77	22	31.73
6/05/2026	31.72	31.72	31.05	31.05	133	31.01
6/04/2026	32.68	32.68	32.65	32.65	163	32.60
6/03/2026	32.91	32.91	32.52	32.52	4,635	32.48
6/02/2026	33.26	33.26	33.26	33.26	27	33.22
6/01/2026	33.15	33.83	33.15	33.73	2,232	33.69
5/29/2026	0.00	33.42	32.88	33.34	1,046	33.30
5/28/2026	33.22	33.22	33.22	33.22	27	33.18
5/27/2026	32.87	32.87	32.85	32.85	726	32.81
5/26/2026	32.95	32.95	32.90	32.90	239	32.86
5/22/2026	32.92	32.92	32.87	32.87	125	32.83
5/21/2026	32.72	32.72	32.72	32.72	12	32.67
5/20/2026	32.84	32.84	32.84	32.84	37	32.80
5/19/2026	32.47	32.47	32.47	32.47	48	32.42
5/18/2026	32.58	32.58	32.58	32.58	40	32.54
5/15/2026	32.60	32.60	32.60	32.60	100	32.55
5/14/2026	32.78	33.41	32.64	33.29	4,592	33.25
5/13/2026	32.97	32.97	32.97	32.97	24	32.92
5/12/2026	32.89	32.89	32.89	32.89	147	32.85
5/11/2026	33.38	33.44	33.38	33.44	244	33.40
5/08/2026	33.05	33.05	33.05	33.05	100	33.01
5/07/2026	32.97	32.97	32.58	32.58	108	32.54
5/06/2026	32.64	32.95	32.64	32.95	662	32.90
5/05/2026	32.26	32.26	32.26	32.26	17	32.21
5/04/2026	31.61	32.16	31.61	32.16	1,086	32.12
5/01/2026	31.50	31.50	31.50	31.50	100	31.46
4/30/2026	31.10	31.45	31.09	31.45	1,624	31.41
4/29/2026	30.97	30.97	30.97	30.97	4	30.93
4/28/2026	31.23	31.23	31.23	31.23	76	31.19
4/27/2026	31.69	31.69	31.53	31.53	221	31.49
4/24/2026	31.45	31.64	31.45	31.64	217	31.60
4/23/2026	31.11	31.11	31.00	31.11	559	31.07
4/22/2026	31.91	31.97	31.91	31.97	809	31.93
4/21/2026	31.40	31.40	31.40	31.40	78	31.36
4/20/2026	32.28	32.28	32.28	32.28	101	32.24
4/17/2026	32.21	32.21	32.21	32.21	100	32.17
4/16/2026	31.48	31.67	31.48	31.67	342	31.62
4/15/2026	31.10	31.10	31.10	31.10	114	31.06
4/14/2026	30.55	30.55	30.45	30.46	881	30.42
4/13/2026	29.82	29.82	29.82	29.82	18	29.78