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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2025	38.57	38.57	38.57	38.57	11	-0.06(-0.15%)
Dec 05, 2025	38.55	38.63	38.54	38.63	953	+0.26(+0.68%)
Dec 04, 2025	38.34	38.36	38.34	38.36	158	+0.03(+0.09%)
Dec 03, 2025	38.33	38.33	38.33	38.33	205	-0.03(-0.08%)
Dec 02, 2025	38.33	38.49	38.33	38.36	2,453	+0.14(+0.37%)
Dec 01, 2025	38.23	38.23	38.22	38.22	244	-0.10(-0.26%)
Nov 28, 2025	38.07	38.32	38.07	38.32	2,191	+0.39(+1.03%)
Nov 26, 2025	37.93	37.93	37.93	37.93	100	+0.07(+0.18%)
Nov 25, 2025	37.86	37.86	37.86	37.86	23	+0.31(+0.82%)
Nov 24, 2025	37.55	37.55	37.55	37.55	42	+0.66(+1.78%)
Nov 21, 2025	36.88	37.12	36.88	36.89	4,901	+0.46(+1.27%)
Nov 20, 2025	36.82	36.82	36.43	36.43	834	-0.65(-1.77%)
Nov 19, 2025	37.23	37.23	37.09	37.09	105	-0.07(-0.18%)
Nov 18, 2025	37.04	37.26	36.99	37.15	1,281	-0.29(-0.77%)
Nov 17, 2025	37.69	37.84	37.33	37.44	1,622	-0.70(-1.84%)
Nov 14, 2025	37.91	38.34	37.91	38.14	1,720	-0.60(-1.54%)
Nov 13, 2025	38.75	38.75	38.45	38.74	7,304	+0.01(+0.02%)
Nov 12, 2025	38.79	38.79	38.73	38.73	325	-0.01(-0.02%)
Nov 11, 2025	38.72	38.74	38.72	38.74	893	-0.14(-0.36%)
Nov 10, 2025	38.88	38.88	38.88	38.88	172	+0.66(+1.74%)
Nov 07, 2025	37.98	38.21	37.86	38.21	1,029	-0.26(-0.69%)
Nov 06, 2025	38.48	38.48	38.48	38.48	26	-0.80(-2.04%)
Nov 05, 2025	39.13	39.28	39.13	39.28	645	+0.18(+0.45%)
Nov 04, 2025	39.32	39.32	39.07	39.10	1,354	-0.76(-1.90%)
Nov 03, 2025	39.81	39.86	39.81	39.86	325	-0.43(-1.06%)
Oct 31, 2025	40.42	40.42	40.28	40.28	324	+0.11(+0.27%)
Oct 30, 2025	40.40	40.40	40.17	40.17	389	-1.05(-2.54%)
Oct 29, 2025	41.33	41.33	41.22	41.22	236	-0.55(-1.32%)
Oct 28, 2025	41.77	41.77	41.66	41.77	2,824	-0.12(-0.28%)
Oct 27, 2025	41.96	41.96	41.89	41.89	595	+0.39(+0.95%)
Oct 24, 2025	41.46	41.50	41.46	41.50	415	+0.23(+0.56%)
Oct 23, 2025	41.27	41.27	41.27	41.27	10	-0.03(-0.08%)
Oct 22, 2025	41.64	41.64	41.30	41.30	106	-0.48(-1.15%)
Oct 21, 2025	41.81	41.81	41.78	41.78	294	+0.05(+0.11%)
Oct 20, 2025	41.68	41.73	41.68	41.73	564	+0.48(+1.16%)
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%)