Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 47 minutes

S&P Futures
4,156.50
+24.25(+0.59%)
Dow Futures
34,165.00
+17.00(+0.05%)
Nasdaq Futures
12,576.75
+162.50(+1.31%)
Russell 2000 Futures
1,971.70
+3.30(+0.17%)
Crude Oil
76.78
+0.37(+0.48%)
Gold
1,972.80
+30.00(+1.54%)

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

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	22.22	22.22	22.22	22.22	22.22	100
Jan 31, 2023	21.96	22.16	21.96	22.16	22.16	500
Jan 30, 2023	21.80	21.82	21.72	21.72	21.72	500
Jan 27, 2023	21.85	21.85	21.85	21.85	21.85	100
Jan 26, 2023	21.63	21.83	21.63	21.83	21.83	300
Jan 25, 2023	21.58	21.63	21.58	21.63	21.63	100
Jan 24, 2023	21.45	21.63	21.45	21.63	21.63	300
Jan 23, 2023	21.62	21.67	21.60	21.61	21.61	2,100
Jan 20, 2023	21.64	21.64	21.64	21.64	21.64	100
Jan 19, 2023	21.37	21.41	21.35	21.36	21.36	1,000
Jan 18, 2023	21.60	21.61	21.51	21.51	21.51	600
Jan 17, 2023	21.75	21.75	21.75	21.75	21.75	100
Jan 13, 2023	21.60	21.81	21.60	21.81	21.81	100
Jan 12, 2023	21.52	21.66	21.52	21.66	21.66	100
Jan 11, 2023	21.41	21.41	21.41	21.41	21.41	200
Jan 10, 2023	21.25	21.30	21.25	21.30	21.30	700
Jan 09, 2023	21.24	21.24	21.19	21.19	21.19	500
Jan 06, 2023	21.03	21.03	21.03	21.03	21.03	100
Jan 05, 2023	20.48	20.48	20.48	20.48	20.48	100
Jan 04, 2023	20.70	20.70	20.63	20.63	20.63	800
Jan 03, 2023	20.49	20.49	20.49	20.49	20.49	400
Dec 30, 2022	20.49	20.49	20.49	20.49	20.49	600
Dec 29, 2022	20.61	20.61	20.57	20.61	20.61	2,600
Dec 28, 2022	20.36	20.36	20.36	20.36	20.36	100
Dec 27, 2022	20.59	20.59	20.59	20.59	20.59	100
Dec 23, 2022	20.56	20.56	20.56	20.56	20.56	100
Dec 22, 2022	20.41	20.41	20.41	20.41	20.41	100
Dec 21, 2022	20.58	20.63	20.58	20.63	20.63	500
Dec 20, 2022	20.46	20.48	20.43	20.43	20.43	400
Dec 19, 2022	20.28	20.28	20.28	20.28	20.28	200
Dec 16, 2022	20.44	20.50	20.35	20.49	20.49	700
Dec 15, 2022	20.90	20.90	20.68	20.68	20.68	500
Dec 14, 2022	21.28	21.28	21.15	21.17	21.17	500
Dec 13, 2022	21.32	21.34	21.25	21.29	21.29	500
Dec 13, 2022	0.146 Dividend
Dec 12, 2022	21.18	21.31	21.18	21.31	21.16	400
Dec 09, 2022	21.15	21.15	21.15	21.15	21.01	100
Dec 08, 2022	21.20	21.20	21.20	21.20	21.05	200
Dec 07, 2022	21.18	21.18	20.80	20.80	20.66	200
Dec 06, 2022	21.29	21.29	21.13	21.13	20.98	200
Dec 05, 2022	21.30	21.30	21.30	21.30	21.16	100
Dec 02, 2022	21.75	21.75	21.75	21.75	21.60	200
Dec 01, 2022	21.70	21.70	21.57	21.57	21.42	300
Nov 30, 2022	21.15	21.63	21.14	21.63	21.48	200
Nov 29, 2022	21.15	21.35	21.15	21.29	21.14	600
Nov 28, 2022	21.42	21.42	21.19	21.24	21.09	1,300
Nov 25, 2022	21.63	21.63	21.60	21.60	21.45	200
Nov 23, 2022	21.18	21.46	21.18	21.42	21.27	900
Nov 22, 2022	21.26	21.26	21.26	21.26	21.12	100
Nov 21, 2022	20.79	20.99	20.79	20.95	20.80	200
Nov 18, 2022	20.99	20.99	20.94	20.94	20.80	100
Nov 17, 2022	20.75	20.85	20.75	20.85	20.71	200
Nov 16, 2022	20.96	20.96	20.96	20.96	20.82	100
Nov 15, 2022	21.02	21.14	21.01	21.10	20.95	700
Nov 14, 2022	21.16	21.16	21.04	21.04	20.89	300
Nov 11, 2022	21.07	21.07	21.01	21.01	20.87	400
Nov 10, 2022	20.49	20.91	20.49	20.91	20.77	300
Nov 09, 2022	20.10	20.10	19.95	19.95	19.81	400
Nov 08, 2022	20.45	20.56	20.31	20.41	20.27	2,800
Nov 07, 2022	20.09	20.16	20.09	20.16	20.02	1,500
Nov 04, 2022	19.89	19.89	19.89	19.89	19.75	100
Nov 03, 2022	19.58	19.60	19.51	19.51	19.38	1,000
Nov 02, 2022	20.15	20.32	19.85	19.85	19.71	2,300
Nov 01, 2022	20.23	20.35	20.18	20.32	20.18	3,000
Oct 31, 2022	20.19	20.44	20.19	20.37	20.23	1,400
Oct 28, 2022	20.14	20.36	20.14	20.33	20.19	500
Oct 27, 2022	20.10	20.27	20.10	20.13	19.99	1,600
Oct 26, 2022	20.07	20.16	20.07	20.07	19.94	1,000
Oct 25, 2022	19.61	19.95	19.61	19.95	19.81	3,300
Oct 24, 2022	19.50	19.53	19.44	19.50	19.37	800
Oct 21, 2022	19.17	19.50	19.17	19.50	19.37	300
Oct 20, 2022	19.39	19.39	19.10	19.10	18.97	300
Oct 19, 2022	19.31	19.31	19.21	19.21	19.08	100
Oct 18, 2022	19.35	19.40	19.31	19.38	19.25	600
Oct 17, 2022	19.00	19.03	19.00	19.03	18.90	300
Oct 14, 2022	18.68	18.68	18.52	18.52	18.39	400
Oct 13, 2022	18.68	19.30	18.68	19.26	19.13	1,100
Oct 12, 2022	18.77	18.77	18.73	18.74	18.61	800
Oct 11, 2022	18.89	18.89	18.70	18.70	18.57	800
Oct 10, 2022	18.88	18.89	18.88	18.89	18.76	200
Oct 07, 2022	18.88	18.88	18.65	18.70	18.57	1,000
Oct 06, 2022	19.09	19.09	19.01	19.01	18.88	100
Oct 05, 2022	19.24	19.29	19.18	19.24	19.10	800
Oct 04, 2022	19.15	19.50	19.15	19.50	19.37	200
Oct 03, 2022	18.50	18.87	18.50	18.84	18.71	500
Sep 30, 2022	18.45	18.55	18.33	18.33	18.20	3,800
Sep 29, 2022	18.37	18.46	18.37	18.46	18.34	2,300
Sep 28, 2022	18.43	18.85	18.43	18.85	18.72	4,000
Sep 27, 2022	18.78	18.78	18.54	18.54	18.42	200
Sep 26, 2022	18.63	18.68	18.51	18.56	18.43	2,000
Sep 23, 2022	18.90	18.90	18.90	18.90	18.77	300
Sep 22, 2022	19.62	19.63	19.47	19.52	19.39	1,800
Sep 21, 2022	20.01	20.01	19.64	19.64	19.50	500
Sep 20, 2022	20.06	20.06	19.86	19.90	19.76	600
Sep 19, 2022	19.97	20.26	19.97	20.26	20.12	1,200
Sep 16, 2022	20.01	20.01	19.78	19.91	19.78	6,200
Sep 15, 2022	20.62	20.62	20.42	20.43	20.29	700
Sep 14, 2022	20.73	20.74	20.73	20.74	20.59	300
Sep 13, 2022	21.05	21.08	20.78	20.82	20.67	2,800
Sep 12, 2022	21.51	21.51	21.47	21.48	21.33	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,156.50+24.25(+0.59%)

Dow Futures34,165.00+17.00(+0.05%)

Nasdaq Futures12,576.75+162.50(+1.31%)

Russell 2000 Futures1,971.70+3.30(+0.17%)

Crude Oil76.78+0.37(+0.48%)

Gold1,972.80+30.00(+1.54%)

iShares Emergent Food and AgTech Multisector ETF (IVEG)

S&P Futures
4,156.50
+24.25(+0.59%)

Dow Futures
34,165.00
+17.00(+0.05%)

Nasdaq Futures
12,576.75
+162.50(+1.31%)

Russell 2000 Futures
1,971.70
+3.30(+0.17%)

Crude Oil
76.78
+0.37(+0.48%)

Gold
1,972.80
+30.00(+1.54%)