MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVRS — iShares Future Metaverse Tech and Communications ETF
NYSE ArcaiShares Future Metaverse Tech and Communications ETF
$32.59
-0.11(-0.32%)
- O
- 32.60
- H
- 32.60
- L
- 32.59
- V
- 418.59
⏱️ End-of-day dataAs of Aug 12, 2026
Latest Close$32.59
Period Return-4.06%
Period High$43.12
Period Low$27.44
Avg Daily Volume669
Total Trading Days365
IVRS — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Aug 12, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | $32.60 | $32.60 | $32.59 | $32.59 | $-0.11 | -0.32% | 419 | $32.59 | $32.59 $32.60 |
| Aug 11, 2026 | $32.69 | $32.69 | $32.69 | $32.69 | +$0.02 | +0.06% | 17 | $32.67 | $32.69 $32.69 |
| Aug 10, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | $-0.11 | -0.33% | 2,357 | $32.67 | $32.67 $32.67 |
| Aug 7, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.73 | +2.28% | 15 | $32.65 | $32.78 $32.78 |
| Aug 6, 2026 | $31.61 | $32.05 | $31.61 | $32.05 | +$0.23 | +0.72% | 390 | $31.86 | $31.61 $32.05 |
| Aug 5, 2026 | $32.13 | $32.13 | $31.82 | $31.82 | $-0.50 | -1.55% | 1,481 | $31.93 | $31.82 $32.13 |
| Aug 4, 2026 | $32.21 | $32.35 | $32.21 | $32.32 | +$0.38 | +1.18% | 1,066 | $32.32 | $32.21 $32.35 |
| Aug 3, 2026 | $31.94 | $31.94 | $31.94 | $31.94 | +$0.68 | +2.16% | 165 | $31.68 | $31.94 $31.94 |
| Jul 31, 2026 | $31.65 | $31.65 | $30.81 | $31.27 | $-0.83 | -2.59% | 12,437 | $31.07 | $30.81 $31.65 |
| Jul 30, 2026 | $31.98 | $32.10 | $31.98 | $32.10 | +$0.59 | +1.86% | 315 | $31.98 | $31.98 $32.10 |
| Jul 29, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | $-0.06 | -0.21% | 36 | $31.69 | $31.51 $31.51 |
| Jul 28, 2026 | $31.58 | $31.58 | $31.58 | $31.58 | +$0.17 | +0.56% | 25 | $31.34 | $31.58 $31.58 |
| Jul 27, 2026 | $31.04 | $31.40 | $31.04 | $31.40 | +$0.76 | +2.49% | 457 | $31.04 | $31.04 $31.40 |
| Jul 24, 2026 | $30.80 | $30.80 | $30.64 | $30.64 | $-0.19 | -0.62% | 403 | $30.76 | $30.64 $30.80 |
| Jul 23, 2026 | $30.83 | $30.83 | $30.83 | $30.83 | $-0.44 | -1.41% | 152 | $30.84 | $30.83 $30.83 |
| Jul 22, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $-0.93 | -2.88% | 161 | $31.36 | $31.27 $31.27 |
| Jul 21, 2026 | $32.28 | $32.28 | $32.20 | $32.20 | +$0.40 | +1.25% | 435 | $32.26 | $32.20 $32.28 |
| Jul 20, 2026 | $31.42 | $31.80 | $31.42 | $31.80 | +$0.53 | +1.69% | 243 | $31.67 | $31.42 $31.80 |
| Jul 17, 2026 | $31.27 | $31.27 | $31.27 | $31.27 | $-0.73 | -2.28% | 13 | $31.21 | $31.27 $31.27 |
| Jul 16, 2026 | $32.29 | $32.29 | $32.00 | $32.00 | $-0.59 | -1.81% | 2,231 | $32.13 | $32.00 $32.29 |
| Jul 15, 2026 | $32.59 | $32.59 | $32.59 | $32.59 | +$0.46 | +1.44% | 47 | $32.41 | $32.59 $32.59 |
| Jul 14, 2026 | $32.13 | $32.13 | $32.13 | $32.13 | +$0.13 | +0.40% | 68 | $31.97 | $32.13 $32.13 |
| Jul 13, 2026 | $32.07 | $32.07 | $32.00 | $32.00 | $-0.49 | -1.49% | 3,329 | $32.04 | $32.00 $32.07 |
| Jul 10, 2026 | $32.49 | $32.49 | $32.49 | $32.49 | +$0.12 | +0.37% | 100 | $32.49 | $32.49 $32.49 |
| Jul 9, 2026 | $32.37 | $32.37 | $32.37 | $32.37 | +$0.35 | +1.09% | 200 | $32.37 | $32.37 $32.37 |
| Jul 8, 2026 | $31.71 | $32.02 | $31.71 | $32.02 | $-0.13 | -0.40% | 200 | $32.02 | $31.71 $32.02 |
| Jul 7, 2026 | $32.15 | $32.15 | $32.15 | $32.15 | $-0.47 | -1.44% | 100 | $32.15 | $32.15 $32.15 |
| Jul 6, 2026 | $31.90 | $32.73 | $31.90 | $32.61 | +$0.87 | +2.74% | 2,200 | $32.61 | $31.90 $32.73 |
| Jul 2, 2026 | $31.74 | $31.74 | $31.74 | $31.74 | $-0.10 | -0.30% | 100 | $31.74 | $31.74 $31.74 |
| Jul 1, 2026 | $32.08 | $32.08 | $31.84 | $31.84 | +$0.42 | +1.35% | 600 | $31.84 | $31.84 $32.08 |