Advertisement
Advertisement
U.S. markets open in 5 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Emergent Food and AgTech Multisector ETF (IVEG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
22.22+0.06 (+0.27%)
At close: 11:28AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202322.2222.2222.2222.2222.22100
Jan 31, 202321.9622.1621.9622.1622.16500
Jan 30, 202321.8021.8221.7221.7221.72500
Jan 27, 202321.8521.8521.8521.8521.85100
Jan 26, 202321.6321.8321.6321.8321.83300
Jan 25, 202321.5821.6321.5821.6321.63100
Jan 24, 202321.4521.6321.4521.6321.63300
Jan 23, 202321.6221.6721.6021.6121.612,100
Jan 20, 202321.6421.6421.6421.6421.64100
Jan 19, 202321.3721.4121.3521.3621.361,000
Jan 18, 202321.6021.6121.5121.5121.51600
Jan 17, 202321.7521.7521.7521.7521.75100
Jan 13, 202321.6021.8121.6021.8121.81100
Jan 12, 202321.5221.6621.5221.6621.66100
Jan 11, 202321.4121.4121.4121.4121.41200
Jan 10, 202321.2521.3021.2521.3021.30700
Jan 09, 202321.2421.2421.1921.1921.19500
Jan 06, 202321.0321.0321.0321.0321.03100
Jan 05, 202320.4820.4820.4820.4820.48100
Jan 04, 202320.7020.7020.6320.6320.63800
Jan 03, 202320.4920.4920.4920.4920.49400
Dec 30, 202220.4920.4920.4920.4920.49600
Dec 29, 202220.6120.6120.5720.6120.612,600
Dec 28, 202220.3620.3620.3620.3620.36100
Dec 27, 202220.5920.5920.5920.5920.59100
Dec 23, 202220.5620.5620.5620.5620.56100
Dec 22, 202220.4120.4120.4120.4120.41100
Dec 21, 202220.5820.6320.5820.6320.63500
Dec 20, 202220.4620.4820.4320.4320.43400
Dec 19, 202220.2820.2820.2820.2820.28200
Dec 16, 202220.4420.5020.3520.4920.49700
Dec 15, 202220.9020.9020.6820.6820.68500
Dec 14, 202221.2821.2821.1521.1721.17500
Dec 13, 202221.3221.3421.2521.2921.29500
Dec 13, 20220.146 Dividend
Dec 12, 202221.1821.3121.1821.3121.16400
Dec 09, 202221.1521.1521.1521.1521.01100
Dec 08, 202221.2021.2021.2021.2021.05200
Dec 07, 202221.1821.1820.8020.8020.66200
Dec 06, 202221.2921.2921.1321.1320.98200
Dec 05, 202221.3021.3021.3021.3021.16100
Dec 02, 202221.7521.7521.7521.7521.60200
Dec 01, 202221.7021.7021.5721.5721.42300
Nov 30, 202221.1521.6321.1421.6321.48200
Nov 29, 202221.1521.3521.1521.2921.14600
Nov 28, 202221.4221.4221.1921.2421.091,300
Nov 25, 202221.6321.6321.6021.6021.45200
Nov 23, 202221.1821.4621.1821.4221.27900
Nov 22, 202221.2621.2621.2621.2621.12100
Nov 21, 202220.7920.9920.7920.9520.80200
Nov 18, 202220.9920.9920.9420.9420.80100
Nov 17, 202220.7520.8520.7520.8520.71200
Nov 16, 202220.9620.9620.9620.9620.82100
Nov 15, 202221.0221.1421.0121.1020.95700
Nov 14, 202221.1621.1621.0421.0420.89300
Nov 11, 202221.0721.0721.0121.0120.87400
Nov 10, 202220.4920.9120.4920.9120.77300
Nov 09, 202220.1020.1019.9519.9519.81400
Nov 08, 202220.4520.5620.3120.4120.272,800
Nov 07, 202220.0920.1620.0920.1620.021,500
Nov 04, 202219.8919.8919.8919.8919.75100
Nov 03, 202219.5819.6019.5119.5119.381,000
Nov 02, 202220.1520.3219.8519.8519.712,300
Nov 01, 202220.2320.3520.1820.3220.183,000
Oct 31, 202220.1920.4420.1920.3720.231,400
Oct 28, 202220.1420.3620.1420.3320.19500
Oct 27, 202220.1020.2720.1020.1319.991,600
Oct 26, 202220.0720.1620.0720.0719.941,000
Oct 25, 202219.6119.9519.6119.9519.813,300
Oct 24, 202219.5019.5319.4419.5019.37800
Oct 21, 202219.1719.5019.1719.5019.37300
Oct 20, 202219.3919.3919.1019.1018.97300
Oct 19, 202219.3119.3119.2119.2119.08100
Oct 18, 202219.3519.4019.3119.3819.25600
Oct 17, 202219.0019.0319.0019.0318.90300
Oct 14, 202218.6818.6818.5218.5218.39400
Oct 13, 202218.6819.3018.6819.2619.131,100
Oct 12, 202218.7718.7718.7318.7418.61800
Oct 11, 202218.8918.8918.7018.7018.57800
Oct 10, 202218.8818.8918.8818.8918.76200
Oct 07, 202218.8818.8818.6518.7018.571,000
Oct 06, 202219.0919.0919.0119.0118.88100
Oct 05, 202219.2419.2919.1819.2419.10800
Oct 04, 202219.1519.5019.1519.5019.37200
Oct 03, 202218.5018.8718.5018.8418.71500
Sep 30, 202218.4518.5518.3318.3318.203,800
Sep 29, 202218.3718.4618.3718.4618.342,300
Sep 28, 202218.4318.8518.4318.8518.724,000
Sep 27, 202218.7818.7818.5418.5418.42200
Sep 26, 202218.6318.6818.5118.5618.432,000
Sep 23, 202218.9018.9018.9018.9018.77300
Sep 22, 202219.6219.6319.4719.5219.391,800
Sep 21, 202220.0120.0119.6419.6419.50500
Sep 20, 202220.0620.0619.8619.9019.76600
Sep 19, 202219.9720.2619.9720.2620.121,200
Sep 16, 202220.0120.0119.7819.9119.786,200
Sep 15, 202220.6220.6220.4220.4320.29700
Sep 14, 202220.7320.7420.7320.7420.59300
Sep 13, 202221.0521.0820.7820.8220.672,800
Sep 12, 202221.5121.5121.4721.4821.33700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement