iShares Future Metaverse Tech and Communications ETF (IVRS)

Last Price32.30

Change+0.52 (1.62%)

NYSE· Last Trade: Jun 20th, 10:54 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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	31.46
6/11/2026	31.60	31.60	31.60	31.60	28	31.60
6/10/2026	31.02	31.02	31.02	31.02	54	31.02
6/09/2026	31.64	31.64	31.64	31.64	41	31.64
6/08/2026	31.77	31.77	31.77	31.77	22	31.77
6/05/2026	31.72	31.72	31.05	31.05	133	31.05
6/04/2026	32.68	32.68	32.65	32.65	163	32.65
6/03/2026	32.91	32.91	32.52	32.52	4,635	32.52
6/02/2026	33.26	33.26	33.26	33.26	27	33.26
6/01/2026	33.15	33.83	33.15	33.73	2,232	33.73
5/29/2026	0.00	33.42	32.88	33.34	1,046	33.34
5/28/2026	33.22	33.22	33.22	33.22	27	33.22
5/27/2026	32.87	32.87	32.85	32.85	726	32.85
5/26/2026	32.95	32.95	32.90	32.90	239	32.90
5/22/2026	32.92	32.92	32.87	32.87	125	32.87
5/21/2026	32.72	32.72	32.72	32.72	12	32.72
5/20/2026	32.84	32.84	32.84	32.84	37	32.84
5/19/2026	32.47	32.47	32.47	32.47	48	32.47
5/18/2026	32.58	32.58	32.58	32.58	40	32.58
5/15/2026	32.60	32.60	32.60	32.60	100	32.60
5/14/2026	32.78	33.41	32.64	33.29	4,592	33.29
5/13/2026	32.97	32.97	32.97	32.97	24	32.97
5/12/2026	32.89	32.89	32.89	32.89	147	32.89
5/11/2026	33.38	33.44	33.38	33.44	244	33.44
5/08/2026	33.05	33.05	33.05	33.05	100	33.05
5/07/2026	32.97	32.97	32.58	32.58	108	32.58
5/06/2026	32.64	32.95	32.64	32.95	662	32.95
5/05/2026	32.26	32.26	32.26	32.26	17	32.26
5/04/2026	31.61	32.16	31.61	32.16	1,086	32.16
5/01/2026	31.50	31.50	31.50	31.50	100	31.50
4/30/2026	31.10	31.45	31.09	31.45	1,624	31.45
4/29/2026	30.97	30.97	30.97	30.97	4	30.97
4/28/2026	31.23	31.23	31.23	31.23	76	31.23
4/27/2026	31.69	31.69	31.53	31.53	221	31.53
4/24/2026	31.45	31.64	31.45	31.64	217	31.64
4/23/2026	31.11	31.11	31.00	31.11	559	31.11
4/22/2026	31.91	31.97	31.91	31.97	809	31.97
4/21/2026	31.40	31.40	31.40	31.40	78	31.40
4/20/2026	32.28	32.28	32.28	32.28	101	32.28
4/17/2026	32.21	32.21	32.21	32.21	100	32.21
4/16/2026	31.48	31.67	31.48	31.67	342	31.67
4/15/2026	31.10	31.10	31.10	31.10	114	31.10
4/14/2026	30.55	30.55	30.45	30.46	881	30.46
4/13/2026	29.82	29.82	29.82	29.82	18	29.82
4/10/2026	28.97	29.05	28.97	29.05	433	29.05
4/09/2026	28.85	29.12	28.85	29.12	449	29.12
4/08/2026	29.63	29.63	29.45	29.45	114	29.45
4/07/2026	28.71	28.71	28.71	28.71	29	28.71
4/06/2026	28.70	28.70	28.70	28.70	29	28.70
4/02/2026	28.50	28.50	28.50	28.50	100	28.50
4/01/2026	28.64	28.64	28.64	28.64	10	28.64
3/31/2026	28.70	28.70	28.70	28.70	279	28.70
3/30/2026	27.55	27.55	27.55	27.55	110	27.55
3/27/2026	27.43	27.43	27.43	27.43	100	27.43
3/26/2026	28.09	28.09	28.09	28.09	7	28.09
3/25/2026	28.96	28.96	28.96	28.96	97	28.96
3/24/2026	28.69	28.69	28.69	28.69	45	28.69
3/23/2026	29.70	29.70	29.70	29.70	71	29.70