iShares Emergent Food and AgTch Mult ETF (IVEG)
20.74
+0.11
(+0.52%)
USD |
NASDAQ |
Nov 04, 16:00
IVEG Price: 20.74 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 115.00 |
| Nov 01, 2024 | 20.63 | 20.66 | 20.63 | 20.63 | 251.00 |
| Oct 31, 2024 | 20.42 | 20.47 | 20.42 | 20.45 | 1514.00 |
| Oct 30, 2024 | 20.23 | 20.44 | 20.23 | 20.42 | 740.00 |
| Oct 29, 2024 | 20.16 | 20.17 | 20.14 | 20.14 | 1119.00 |
| Oct 28, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.00 |
| Oct 25, 2024 | 20.23 | 20.24 | 20.23 | 20.24 | 660.00 |
| Oct 24, 2024 | 20.25 | 20.32 | 20.25 | 20.32 | 362.00 |
| Oct 23, 2024 | 20.10 | 20.33 | 20.10 | 20.33 | 831.00 |
| Oct 22, 2024 | 20.12 | 20.21 | 20.12 | 20.21 | 183.00 |
| Oct 21, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 825.00 |
| Oct 18, 2024 | 20.45 | 20.51 | 20.45 | 20.51 | 490.00 |
| Oct 17, 2024 | 20.60 | 20.60 | 20.42 | 20.45 | 1040.00 |
| Oct 16, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 587.00 |
| Oct 15, 2024 | 20.55 | 20.55 | 20.50 | 20.50 | 140.00 |
| Oct 14, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 4.000 |
| Oct 11, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 21.00 |
| Oct 10, 2024 | 20.50 | 20.52 | 20.50 | 20.51 | 324.00 |
| Oct 09, 2024 | 20.48 | 20.54 | 20.48 | 20.54 | 1505.00 |
| Oct 08, 2024 | 20.50 | 20.50 | 20.48 | 20.48 | 443.00 |
| Oct 07, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 24.00 |
| Oct 04, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 48.00 |
| Oct 03, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 64.00 |
| Oct 02, 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 448.00 |
| Oct 01, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 137.00 |
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
20.07
Average
19.96
Median
Mar 16 2023