IVRS ETF Historical Prices: iShares Future Metaverse Tech and Communications ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IVRS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IVRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily85 records

Showing 1-50 of 85

Scroll for more columns

IVRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Aug 17, 2026	32.59	32.59	32.59	32.59	32.59	N/A
Aug 14, 2026	32.59	32.59	32.59	32.59	32.59	N/A
Aug 13, 2026	32.59	32.59	32.59	32.59	32.59	N/A
Aug 12, 2026	32.60	32.60	32.59	32.59	32.59	418
Aug 11, 2026	32.69	32.69	32.69	32.69	32.69	16
Aug 10, 2026	32.67	32.67	32.67	32.67	32.67	2.36K
Aug 7, 2026	32.78	32.78	32.78	32.78	32.78	14
Aug 6, 2026	31.61	32.05	31.61	32.05	32.05	389
Aug 5, 2026	32.13	32.13	31.82	31.82	31.82	1.48K
Aug 4, 2026	32.21	32.35	32.21	32.32	32.32	1.07K
Aug 3, 2026	31.94	31.94	31.94	31.94	31.94	164
Jul 31, 2026	31.65	31.65	30.81	31.27	31.27	12.44K
Jul 30, 2026	31.98	32.10	31.98	32.10	32.10	315
Jul 29, 2026	31.51	31.51	31.51	31.51	31.51	35
Jul 28, 2026	31.58	31.58	31.58	31.58	31.58	24
Jul 27, 2026	31.04	31.40	31.04	31.40	31.40	456
Jul 24, 2026	30.80	30.80	30.64	30.64	30.64	403
Jul 23, 2026	30.83	30.83	30.83	30.83	30.83	151
Jul 22, 2026	31.27	31.27	31.27	31.27	31.27	160
Jul 21, 2026	32.28	32.28	32.20	32.20	32.20	434
Jul 20, 2026	31.42	31.80	31.42	31.80	31.80	243
Jul 17, 2026	31.27	31.27	31.27	31.27	31.27	12
Jul 16, 2026	32.29	32.29	32.00	32.00	32.00	2.23K
Jul 15, 2026	32.59	32.59	32.59	32.59	32.59	46
Jul 14, 2026	32.13	32.13	32.13	32.13	32.13	67
Jul 13, 2026	32.07	32.07	32.00	32.00	32.00	3.33K
Jul 10, 2026	32.48	32.48	32.48	32.48	32.48	53
Jul 9, 2026	32.37	32.37	32.37	32.37	32.37	218
Jul 8, 2026	31.71	32.02	31.71	32.02	32.02	241
Jul 7, 2026	32.15	32.15	32.15	32.15	32.14	13
Jul 6, 2026	31.90	32.73	31.90	32.61	32.61	2.20K
Jul 2, 2026	31.74	31.74	31.74	31.74	31.74	32
Jul 1, 2026	32.08	32.08	31.84	31.84	31.84	572
Jun 30, 2026	31.42	31.42	31.42	31.42	31.42	74
Jun 29, 2026	31.48	31.48	31.48	31.48	31.48	93
Jun 26, 2026	30.86	30.86	30.86	30.86	30.86	14
Jun 25, 2026	30.39	30.39	30.39	30.39	30.39	25
Jun 24, 2026	30.78	30.78	30.78	30.78	30.78	93
Jun 23, 2026	31.21	31.21	31.21	31.21	31.21	126
Jun 22, 2026	31.81	31.81	31.81	31.81	31.81	22
Jun 18, 2026	32.30	32.30	32.30	32.30	32.30	15
Jun 17, 2026	32.43	32.43	31.79	31.79	31.78	127
Jun 16, 2026	31.94	31.94	31.94	31.94	31.94	9
Jun 15, 2026	32.18	32.18	32.15	32.18	32.18	982
Jun 12, 2026	31.46	31.46	31.46	31.46	31.42	162
Jun 11, 2026	31.60	31.60	31.60	31.60	31.56	28
Jun 10, 2026	31.02	31.02	31.02	31.02	30.97	53
Jun 9, 2026	31.64	31.64	31.64	31.64	31.60	40
Jun 8, 2026	31.77	31.77	31.77	31.77	31.73	21
Jun 5, 2026	31.72	31.72	31.05	31.05	31.01	132

Show:

of 85

Source: Daily exchange trading data. Data as of Aug 17, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Future Metaverse Tech and Communications ETF Historical Prices

What is OHLC data for IVRS?

OHLC stands for Open, High, Low, Close - the four key price points for IVRS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IVRS?

The adjusted close price for IVRS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IVRS price history go?

IVRS historical price data is available from the ETF's inception on Feb 13, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IVRS data?

IVRS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IVRS?

Trading volume for IVRS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

IVRS Historical Price Chart: Trends & Patterns

IVRS Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About iShares Future Metaverse Tech and Communications ETF Historical Prices