IVEG Price

iShares Emergent Food and AgTch Mult ETF (IVEG)

22.02

+0.49 (+2.29%) USD | NASDAQ | Aug 10, 13:12

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.

Date	Open	High	Low	Close	Volume
Aug 09, 2022	21.65	21.65	21.50	21.53	32160.00
Aug 08, 2022	21.58	21.68	21.58	21.58	18290.00
Aug 05, 2022	21.26	21.47	21.25	21.45	3184.00
Aug 04, 2022	21.58	21.64	21.53	21.53	5527.00
Aug 03, 2022	21.55	21.65	21.52	21.65	748.00
Aug 02, 2022	21.74	21.74	21.54	21.54	7700.00
Aug 01, 2022	21.87	21.88	21.72	21.79	6183.00
Jul 29, 2022	21.53	21.86	21.53	21.86	7953.00
Jul 28, 2022	21.41	21.46	21.41	21.46	1259.00
Jul 27, 2022	21.37	21.37	21.37	21.37	24.00
Jul 26, 2022	20.94	20.99	20.94	20.99	282.00
Jul 25, 2022	20.96	21.19	20.96	21.19	373.00
Jul 22, 2022	20.82	20.82	20.82	20.82	0.000
Jul 21, 2022	20.80	20.93	20.80	20.93	219.00
Jul 20, 2022	20.80	20.80	20.80	20.80	120.00
Jul 19, 2022	20.71	20.71	20.71	20.71	2373.00
Jul 18, 2022	20.02	20.02	19.99	19.99	122.00
Jul 15, 2022	19.92	19.99	19.92	19.99	489.00
Jul 14, 2022	19.66	19.71	19.66	19.71	618.00
Jul 13, 2022	19.99	20.19	19.99	20.11	383.00
Jul 12, 2022	20.19	20.19	20.09	20.16	1036.00
Jul 11, 2022	20.22	20.22	20.22	20.22	171.00
Jul 08, 2022	20.50	20.50	20.50	20.50	50.00
Jul 07, 2022	20.59	20.59	20.59	20.59	50.00
Jul 06, 2022	20.25	20.28	20.25	20.28	155.00

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).

Read full definition.

Price Range, Past 5 Years

19.71

Minimum

Jul 14 2022

24.49

Maximum

May 04 2022

22.02

Average

21.59

Median

Jun 15 2022

Price Benchmarks