iShares Emergent Food and AgTch Mult ETF (IVEG)
19.19
+0.15
(+0.78%)
USD |
NASDAQ |
Apr 26, 16:00
IVEG Price: 19.19 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 19.10 | 19.19 | 19.06 | 19.19 | 7132.00 |
Apr 25, 2024 | 18.95 | 19.04 | 18.92 | 19.04 | 1647.00 |
Apr 24, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 7.000 |
Apr 23, 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 1623.00 |
Apr 22, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 270.00 |
Apr 19, 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 400.00 |
Apr 18, 2024 | 18.99 | 19.02 | 18.99 | 19.02 | 394.00 |
Apr 17, 2024 | 19.08 | 19.08 | 19.01 | 19.02 | 737.00 |
Apr 16, 2024 | 19.10 | 19.10 | 19.05 | 19.05 | 839.00 |
Apr 15, 2024 | 19.26 | 19.26 | 19.19 | 19.19 | 164.00 |
Apr 12, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 16.00 |
Apr 11, 2024 | 19.94 | 19.94 | 19.83 | 19.86 | 3095.00 |
Apr 10, 2024 | 19.95 | 19.99 | 19.95 | 19.99 | 2206.00 |
Apr 09, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 45.00 |
Apr 08, 2024 | 19.98 | 20.10 | 19.96 | 19.96 | 6274.00 |
Apr 05, 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 521.00 |
Apr 04, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 701.00 |
Apr 03, 2024 | 20.08 | 20.11 | 20.08 | 20.09 | 1159.00 |
Apr 02, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 101.00 |
Apr 01, 2024 | 20.27 | 20.27 | 20.16 | 20.16 | 934.00 |
Mar 28, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 199.00 |
Mar 27, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 26.00 |
Mar 26, 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 858.00 |
Mar 25, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 38.00 |
Mar 22, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 47.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.24
Minimum
Oct 27 2023
24.49
Maximum
May 04 2022
20.16
Average
20.03
Median
Mar 21 2024