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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)