iShares Trust iShares Future Metaverse Tech and Communications ETF (NY:IVRS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	41.20	41.25	41.20	41.25	368	+0.12(+0.29%)
Oct 16, 2025	41.41	41.41	41.07	41.13	724	-0.38(-0.91%)
Oct 15, 2025	41.48	41.52	41.47	41.51	6,210	+0.26(+0.63%)
Oct 14, 2025	41.48	41.48	41.25	41.25	121	-0.42(-1.02%)
Oct 13, 2025	41.61	41.67	41.61	41.67	536	+0.49(+1.19%)
Oct 10, 2025	42.61	42.61	41.18	41.18	942	-1.66(-3.86%)
Oct 09, 2025	42.77	42.84	42.77	42.84	3,013	+0.11(+0.26%)
Oct 08, 2025	42.71	42.73	42.71	42.73	500	+0.07(+0.15%)
Oct 07, 2025	42.66	42.66	42.66	42.66	25	-0.45(-1.04%)
Oct 06, 2025	43.12	43.12	43.12	43.12	124	+0.33(+0.77%)
Oct 03, 2025	43.04	43.04	42.79	42.79	742	-0.28(-0.66%)
Oct 02, 2025	43.07	43.07	43.07	43.07	42	+0.36(+0.84%)
Oct 01, 2025	42.76	42.76	42.71	42.71	173	-0.04(-0.10%)
Sep 30, 2025	42.57	42.75	42.57	42.75	205	-0.11(-0.25%)
Sep 29, 2025	42.89	42.89	42.86	42.86	653	+0.47(+1.10%)
Sep 26, 2025	42.34	42.39	42.34	42.39	331	+0.44(+1.05%)
Sep 25, 2025	42.01	42.01	41.90	41.95	392	-0.00(-0.01%)
Sep 24, 2025	41.97	41.98	41.93	41.96	906	-0.38(-0.89%)
Sep 23, 2025	42.33	42.33	42.33	42.33	116	-0.42(-0.97%)
Sep 22, 2025	42.76	42.81	42.75	42.75	646	+0.34(+0.81%)
Sep 19, 2025	42.37	42.41	42.37	42.41	396	+0.01(+0.03%)
Sep 18, 2025	42.34	42.41	42.34	42.40	612	+0.34(+0.81%)
Sep 17, 2025	41.98	42.06	41.98	42.06	475	+0.08(+0.19%)
Sep 16, 2025	42.02	42.06	41.94	41.98	1,473	-0.07(-0.17%)
Sep 15, 2025	42.05	42.05	42.05	42.05	135	+0.51(+1.23%)
Sep 12, 2025	41.54	41.54	41.54	41.54	103	-0.09(-0.22%)
Sep 11, 2025	41.63	41.63	41.61	41.63	1,164	+0.71(+1.74%)
Sep 10, 2025	41.01	41.01	40.92	40.92	425	-1.02(-2.43%)
Sep 09, 2025	41.92	41.94	41.88	41.94	622	-0.05(-0.12%)
Sep 08, 2025	41.76	41.99	41.76	41.99	642	+0.47(+1.13%)
Sep 05, 2025	41.69	41.69	41.19	41.52	1,521	+0.37(+0.91%)
Sep 04, 2025	41.05	41.15	41.05	41.14	1,336	+0.06(+0.15%)
Sep 03, 2025	41.08	41.08	41.08	41.08	74	+0.02(+0.04%)
Sep 02, 2025	40.65	41.07	40.65	41.07	357	-0.63(-1.51%)
Aug 29, 2025	41.70	41.70	41.69	41.69	2,117	-0.14(-0.34%)
Aug 28, 2025	41.84	41.84	41.84	41.84	51	+0.36(+0.86%)
Aug 27, 2025	41.48	41.48	41.48	41.48	335	-0.03(-0.07%)
Aug 26, 2025	41.53	41.53	41.51	41.51	200	+0.22(+0.55%)
Aug 25, 2025	41.45	41.45	41.28	41.28	514	+0.09(+0.23%)
Aug 22, 2025	41.20	41.20	41.19	41.19	366	+1.00(+2.48%)
Aug 21, 2025	40.27	40.27	40.13	40.19	565	-0.08(-0.20%)
Aug 20, 2025	40.16	40.27	40.15	40.27	764	-0.16(-0.38%)
Aug 19, 2025	40.46	40.46	40.41	40.43	416	-0.32(-0.78%)
Aug 18, 2025	40.64	40.75	40.54	40.75	2,452	+0.21(+0.52%)
Aug 15, 2025	40.54	40.54	40.54	40.54	495	-0.10(-0.24%)
Aug 14, 2025	40.77	40.77	40.60	40.63	2,250	-0.03(-0.06%)
Aug 13, 2025	40.66	40.66	40.66	40.66	26	+0.38(+0.94%)
Aug 12, 2025	40.20	40.28	40.20	40.28	283	+0.36(+0.89%)
Aug 11, 2025	40.04	40.04	39.92	39.92	258	+0.01(+0.01%)
Aug 08, 2025	39.92	39.92	39.92	39.92	172	+0.06(+0.14%)
Aug 07, 2025	39.79	39.86	39.79	39.86	305	-0.25(-0.62%)
Aug 06, 2025	40.11	40.11	40.11	40.11	50	+0.26(+0.66%)
Aug 05, 2025	39.85	39.85	39.85	39.85	116	-0.10(-0.26%)
Aug 04, 2025	39.95	39.95	39.95	39.95	118	+0.98(+2.51%)