iShares Emergent Food and AgTech Multisector ETF (IVEG) NASDAQ

21.65

+0.005(+0.02%)

Updated at August 18 03:39PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.62	21.6	21.6	21.62	21.6	300
August 14, 2025	21.51	21.64	21.64	21.68	21.4	117,519
August 13, 2025	21.67	21.84	21.84	21.84	21.67	28,320
August 12, 2025	21.48	21.63	21.63	21.63	21.41	1,112
August 11, 2025	21.52	21.48	21.48	21.52	21.46	1,301
August 08, 2025	21.54	21.54	21.54	21.54	21.54	206
August 07, 2025	21.36	21.4	21.4	21.4	21.36	400
August 06, 2025	21.6	21.32	21.32	21.6	21.31	686
August 05, 2025	21.58	21.63	21.63	21.63	21.58	840
August 04, 2025	21.6	21.6	21.6	21.6	21.6	100
August 01, 2025	21.5	21.47	21.47	21.5	21.38	1,000
July 31, 2025	21.73	21.6	21.6	21.81	21.6	543
July 30, 2025	21.88	21.81	21.81	21.94	21.74	5,629
July 29, 2025	22.02	22.03	22.03	22.03	21.94	413
July 28, 2025	22.23	22.16	22.16	22.23	22.16	300
July 25, 2025	22.29	22.51	22.51	22.51	22.29	224
July 24, 2025	22.41	22.42	22.42	22.44	22.41	1,012
July 23, 2025	22.26	22.46	22.46	22.46	22.26	900
July 22, 2025	21.74	21.98	21.98	21.98	21.74	542
July 21, 2025	21.75	21.61	21.61	21.75	21.61	335
July 18, 2025	21.63	21.63	21.63	21.63	21.63	100
July 17, 2025	21.51	21.69	21.69	21.69	21.51	1,505
July 16, 2025	21.63	21.63	21.63	21.63	21.63	134
July 15, 2025	21.71	21.67	21.67	21.74	21.67	1,023
July 14, 2025	21.95	21.92	21.92	21.95	21.92	1,100
July 11, 2025	22.06	22.1	22.1	22.1	22.06	330
July 10, 2025	22.27	22.27	22.27	22.27	22.27	100
July 09, 2025	22.24	22.28	22.28	22.3	22.24	1,500
July 08, 2025	22.14	22.14	22.14	22.14	22.14	100
July 07, 2025	21.95	21.95	21.95	21.95	21.95	200
July 03, 2025	22.23	22.23	22.23	22.23	22.23	118
July 02, 2025	22.03	22.28	22.28	22.28	22.03	1,820
July 01, 2025	21.96	21.96	21.96	21.96	21.96	100
June 30, 2025	21.56	21.64	21.64	21.64	21.56	1,462
June 27, 2025	21.54	21.66	21.66	21.66	21.52	2,404
June 26, 2025	21.52	21.52	21.52	21.52	21.52	100
June 25, 2025	21.34	21.34	21.34	21.34	21.34	100
June 24, 2025	21.51	21.55	21.55	21.55	21.51	416
June 23, 2025	21.44	21.44	21.44	21.44	21.44	236
June 20, 2025	21.42	21.3	21.3	21.49	21.3	917
June 18, 2025	21.49	21.49	21.49	21.49	21.49	100
June 17, 2025	21.68	21.51	21.51	21.68	21.51	535
June 16, 2025	21.77	21.79	21.79	21.79	21.77	422
June 13, 2025	21.74	21.74	21.55	21.74	21.74	148
June 12, 2025	21.92	21.92	21.73	21.92	21.92	200
June 11, 2025	21.88	21.88	21.69	21.88	21.88	100
June 10, 2025	21.81	21.85	21.66	21.85	21.81	1,191
June 09, 2025	21.8	21.8	21.61	21.8	21.8	200
June 06, 2025	21.67	21.7	21.51	21.7	21.66	2,510
June 05, 2025	21.57	21.57	21.38	21.57	21.57	100
June 04, 2025	21.56	21.56	21.37	21.56	21.56	100
June 03, 2025	21.48	21.54	21.35	21.54	21.48	200
June 02, 2025	21.55	21.53	21.34	21.55	21.53	337
May 30, 2025	21.5	21.5	21.31	21.5	21.5	100
May 29, 2025	21.52	21.49	21.3	21.52	21.49	1,003
May 28, 2025	21.4	21.4	21.21	21.4	21.4	100
May 27, 2025	21.52	21.67	21.67	21.67	21.52	306
May 23, 2025	21.33	21.3	21.3	21.33	21.3	702
May 22, 2025	21.27	21.27	21.27	21.27	21.27	183
May 21, 2025	21.4	21.4	21.4	21.4	21.4	200