iShares Emergent Food and AgTech Multisector ETF

IVEG
🏛️ usa →
21.65
Last Update: 2025-08-18
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 19.73 19.73 19.70 19.70 0.0M
2024-12-30 19.64 19.64 19.64 19.64 0.0M
2024-12-27 19.78 19.78 19.77 19.77 0.0M
2024-12-26 19.89 19.89 19.89 19.89 0.0M
2024-12-24 19.86 19.86 19.86 19.86 0.0M
2024-12-23 19.76 19.76 19.76 19.76 0.0M
2024-12-20 19.55 19.78 19.55 19.70 0.0M
2024-12-19 19.48 19.48 19.48 19.48 0.0M
2024-12-18 20.13 20.13 19.59 19.59 0.0M
2024-12-17 20.19 20.19 20.15 20.15 0.0M
2024-12-16 20.46 20.46 20.46 20.46 0.0M
2024-12-13 20.64 20.64 20.64 20.64 0.0M
2024-12-12 20.65 20.65 20.65 20.65 0.0M
2024-12-11 20.70 20.70 20.70 20.70 0.0M
2024-12-10 20.66 20.66 20.66 20.66 0.0M
2024-12-09 20.84 20.84 20.78 20.78 0.0M
2024-12-06 20.73 20.77 20.73 20.77 0.0M
2024-12-05 20.81 20.81 20.81 20.81 0.0M
2024-12-04 20.93 20.93 20.93 20.93 0.0M
2024-12-03 21.01 21.01 21.01 21.01 0.0M
2024-12-02 20.87 21.00 20.87 21.00 0.0M
2024-11-29 20.98 20.98 20.98 20.98 0.0M
2024-11-27 20.92 20.92 20.89 20.89 0.0M
2024-11-26 20.86 20.86 20.86 20.86 0.0M
2024-11-25 21.08 21.08 21.08 21.08 0.0M
2024-11-22 20.86 20.86 20.86 20.86 0.0M
2024-11-21 20.72 20.72 20.66 20.66 0.0M
2024-11-20 20.41 20.41 20.41 20.41 0.0M
2024-11-19 20.22 20.22 20.22 20.22 0.0M
2024-11-18 20.24 20.24 20.24 20.24 0.0M
2024-11-15 20.12 20.12 20.12 20.12 0.0M
2024-11-14 20.30 20.30 20.15 20.15 0.0M
2024-11-13 20.20 20.20 20.20 20.20 0.0M
2024-11-12 20.60 20.60 20.23 20.28 0.0M
2024-11-11 20.74 20.76 20.71 20.76 0.0M
2024-11-08 20.71 20.71 20.70 20.70 0.0M
2024-11-07 20.94 20.99 20.92 20.96 0.0M
2024-11-06 20.82 20.91 20.77 20.84 0.0M
2024-11-05 20.67 20.83 20.67 20.82 0.0M
2024-11-04 20.76 20.76 20.74 20.74 0.0M
2024-11-01 20.63 20.66 20.63 20.63 0.0M
2024-10-31 20.42 20.47 20.42 20.45 0.0M
2024-10-30 20.23 20.44 20.23 20.42 0.0M
2024-10-29 20.16 20.17 20.14 20.14 0.0M
2024-10-28 20.36 20.36 20.36 20.36 0.0M
2024-10-25 20.23 20.24 20.23 20.24 0.0M
2024-10-24 20.25 20.32 20.25 20.32 0.0M
2024-10-23 20.10 20.33 20.10 20.33 0.0M
2024-10-22 20.12 20.21 20.12 20.21 0.0M
2024-10-21 20.30 20.30 20.30 20.30 0.0M
2024-10-18 20.45 20.51 20.45 20.51 0.0M
2024-10-17 20.60 20.60 20.42 20.45 0.0M
2024-10-16 20.58 20.58 20.58 20.58 0.0M
2024-10-15 20.55 20.55 20.50 20.50 0.0M
2024-10-14 20.64 20.64 20.64 20.64 0.0M
2024-10-11 20.65 20.65 20.65 20.65 0.0M
2024-10-10 20.50 20.52 20.50 20.51 0.0M
2024-10-09 20.48 20.55 20.48 20.55 0.0M
2024-10-08 20.50 20.50 20.48 20.48 0.0M
2024-10-07 20.61 20.61 20.61 20.61 0.0M
2024-10-04 20.80 20.80 20.80 20.80 0.0M
2024-10-03 20.71 20.71 20.71 20.71 0.0M
2024-10-02 20.92 20.92 20.90 20.90 0.0M
2024-10-01 20.96 20.96 20.96 20.96 0.0M
2024-09-30 21.04 21.04 21.02 21.04 0.0M
2024-09-27 21.17 21.17 21.13 21.13 0.0M
2024-09-26 20.94 20.94 20.94 20.94 0.0M
2024-09-25 20.61 20.61 20.52 20.52 0.0M
2024-09-24 20.64 20.64 20.64 20.64 0.0M
2024-09-23 20.38 20.46 20.36 20.46 0.0M
2024-09-20 20.48 20.50 20.44 20.44 0.0M
2024-09-19 20.72 20.85 20.69 20.70 0.0M
2024-09-18 20.38 20.38 20.38 20.38 0.0M
2024-09-17 20.20 20.24 20.20 20.24 0.0M
2024-09-16 20.03 20.19 20.01 20.19 0.0M
2024-09-13 20.00 20.00 20.00 20.00 0.0M
2024-09-12 19.78 19.78 19.78 19.78 0.0M
2024-09-11 19.42 19.67 19.42 19.67 0.0M
2024-09-10 19.59 19.66 19.59 19.66 0.0M
2024-09-09 19.86 19.86 19.85 19.85 0.0M
2024-09-06 19.74 19.74 19.68 19.68 0.0M
2024-09-05 19.99 19.99 19.88 19.90 0.0M
2024-09-04 19.91 19.91 19.91 19.91 0.0M
2024-09-03 19.85 19.85 19.85 19.85 0.0M
2024-08-30 20.21 20.28 20.14 20.28 0.0M
2024-08-29 20.16 20.16 20.16 20.16 0.0M
2024-08-28 20.11 20.11 20.11 20.11 0.0M
2024-08-27 20.08 20.13 20.08 20.13 0.0M
2024-08-26 20.08 20.08 20.08 20.08 0.0M
2024-08-23 20.08 20.08 20.08 20.08 0.0M
2024-08-22 19.73 19.73 19.72 19.72 0.0M
2024-08-21 19.82 19.82 19.82 19.82 0.0M
2024-08-20 19.56 19.56 19.56 19.56 0.0M
2024-08-19 19.65 19.71 19.64 19.71 0.0M
2024-08-16 19.49 19.62 19.49 19.62 0.0M
2024-08-15 19.33 19.44 19.33 19.39 0.0M
2024-08-14 19.12 19.12 19.11 19.12 0.0M
2024-08-13 18.89 19.04 18.87 19.04 0.0M
2024-08-12 18.74 18.74 18.74 18.74 0.0M
2024-08-09 18.82 18.82 18.82 18.82 0.0M
2024-08-08 18.81 18.86 18.81 18.86 0.0M
2024-08-07 18.61 18.65 18.55 18.55 0.0M
2024-08-06 18.72 18.72 18.67 18.67 0.0M
2024-08-05 18.42 18.64 18.42 18.60 0.0M
2024-08-02 18.82 18.86 18.82 18.86 0.0M
2024-08-01 19.14 19.18 19.14 19.18 0.0M
2024-07-31 19.36 19.51 19.36 19.40 0.0M
2024-07-30 19.38 19.38 19.24 19.32 0.0M
2024-07-29 19.45 19.45 19.37 19.41 0.0M
2024-07-26 19.34 19.56 19.34 19.56 0.0M
2024-07-25 19.27 19.29 19.27 19.29 0.0M
2024-07-24 19.15 19.25 19.12 19.12 0.0M
2024-07-23 19.20 19.20 19.17 19.19 0.0M
2024-07-22 19.22 19.33 19.18 19.33 0.0M
2024-07-19 19.13 19.13 19.10 19.10 0.0M
2024-07-18 19.50 19.55 19.31 19.33 0.0M
2024-07-17 19.49 19.55 19.49 19.52 0.0M
2024-07-16 19.01 19.35 19.01 19.34 0.0M
2024-07-15 19.00 19.03 19.00 19.03 0.0M
2024-07-12 19.02 19.10 19.02 19.10 0.0M
2024-07-11 18.78 18.80 18.78 18.80 0.0M
2024-07-10 18.44 18.47 18.44 18.47 0.0M
2024-07-09 18.51 18.51 18.33 18.36 0.0M
2024-07-08 18.59 18.59 18.59 18.59 0.0M
2024-07-05 18.58 18.63 18.58 18.63 0.0M
2024-07-03 18.62 18.62 18.62 18.62 0.0M
2024-07-02 18.50 18.50 18.45 18.50 0.0M
2024-07-01 18.51 18.51 18.51 18.51 0.0M
2024-06-28 18.76 18.76 18.76 18.76 0.0M
2024-06-27 18.78 18.78 18.78 18.78 0.0M
2024-06-26 18.86 18.91 18.86 18.91 0.0M
2024-06-25 19.08 19.08 18.93 18.96 0.0M
2024-06-24 19.15 19.15 19.15 19.15 0.0M
2024-06-21 18.97 18.97 18.97 18.97 0.0M
2024-06-20 19.03 19.03 19.03 19.03 0.0M
2024-06-18 19.04 19.04 19.04 19.04 0.0M
2024-06-17 18.83 18.98 18.79 18.98 0.0M
2024-06-14 18.89 18.89 18.89 18.89 0.0M
2024-06-13 19.03 19.10 19.03 19.08 0.0M
2024-06-12 19.33 19.33 19.19 19.23 0.0M
2024-06-11 19.09 19.12 19.08 19.10 0.0M
2024-06-10 19.36 19.39 19.33 19.39 0.0M
2024-06-07 19.52 19.55 19.52 19.55 0.0M
2024-06-06 19.63 19.68 19.62 19.68 0.0M
2024-06-05 19.56 19.67 19.56 19.67 0.0M
2024-06-04 19.75 19.75 19.67 19.71 0.0M
2024-06-03 19.90 19.90 19.83 19.86 0.0M
2024-05-31 19.78 19.88 19.72 19.88 0.0M
2024-05-30 19.65 19.67 19.65 19.67 0.0M
2024-05-29 19.51 19.51 19.48 19.51 0.0M
2024-05-28 20.02 20.02 19.87 19.87 0.0M
2024-05-24 20.01 20.01 19.95 19.98 0.0M
2024-05-23 20.22 20.22 19.82 19.88 0.0M
2024-05-22 20.11 20.14 20.11 20.14 0.0M
2024-05-21 20.11 20.18 20.09 20.18 0.0M
2024-05-20 20.20 20.23 20.20 20.23 0.0M
2024-05-17 20.20 20.20 20.19 20.19 0.0M
2024-05-16 20.26 20.26 20.18 20.21 0.0M
2024-05-15 20.31 20.34 20.31 20.34 0.0M
2024-05-14 20.17 20.24 20.17 20.24 0.0M
2024-05-13 20.04 20.08 20.04 20.08 0.0M
2024-05-10 20.06 20.06 20.06 20.06 0.0M
2024-05-09 20.07 20.10 20.07 20.10 0.0M
2024-05-08 19.93 19.93 19.86 19.89 0.0M
2024-05-07 19.92 19.93 19.92 19.93 0.0M
2024-05-06 19.61 19.61 19.53 19.56 0.0M
2024-05-03 19.64 19.64 19.44 19.47 0.0M
2024-05-02 19.43 19.43 19.43 19.43 0.0M
2024-05-01 19.10 19.14 19.10 19.14 0.0M
2024-04-30 19.22 19.22 19.22 19.22 0.0M
2024-04-29 19.43 19.46 19.43 19.46 0.0M
2024-04-26 19.10 19.19 19.06 19.19 0.0M
2024-04-25 18.95 19.04 18.92 19.04 0.0M
2024-04-24 19.14 19.14 19.14 19.14 0.0M
2024-04-23 19.21 19.26 19.21 19.26 0.0M
2024-04-22 19.17 19.17 19.17 19.17 0.0M
2024-04-19 19.06 19.10 19.06 19.10 0.0M
2024-04-18 18.99 19.02 18.99 19.02 0.0M
2024-04-17 19.08 19.08 19.01 19.02 0.0M
2024-04-16 19.10 19.10 19.05 19.05 0.0M
2024-04-15 19.26 19.26 19.19 19.19 0.0M
2024-04-12 19.33 19.33 19.33 19.33 0.0M
2024-04-11 19.94 19.94 19.83 19.86 0.0M
2024-04-10 19.95 19.99 19.95 19.99 0.0M
2024-04-09 20.15 20.15 20.15 20.15 0.0M
2024-04-08 19.98 20.10 19.96 19.96 0.0M
2024-04-05 20.00 20.00 19.99 19.99 0.0M
2024-04-04 20.04 20.04 20.04 20.04 0.0M
2024-04-03 20.08 20.11 20.08 20.09 0.0M
2024-04-02 20.00 20.00 20.00 20.00 0.0M
2024-04-01 20.27 20.27 20.16 20.16 0.0M
2024-03-28 20.28 20.28 20.28 20.28 0.0M
2024-03-27 20.22 20.22 20.22 20.22 0.0M
2024-03-26 19.85 19.85 19.83 19.83 0.0M
2024-03-25 19.84 19.84 19.84 19.84 0.0M
2024-03-22 19.97 19.97 19.97 19.97 0.0M
2024-03-21 20.03 20.03 20.03 20.03 0.0M
2024-03-20 19.91 20.05 19.90 20.05 0.0M
2024-03-19 19.69 19.79 19.69 19.78 0.0M
2024-03-18 19.72 19.72 19.71 19.71 0.0M
2024-03-15 19.63 19.66 19.63 19.66 0.0M
2024-03-14 19.53 19.54 19.53 19.54 0.0M
2024-03-13 19.75 19.75 19.72 19.72 0.0M
2024-03-12 19.62 19.63 19.62 19.63 0.0M
2024-03-11 19.64 19.64 19.64 19.64 0.0M
2024-03-08 19.54 19.54 19.54 19.54 0.0M
2024-03-07 19.58 19.59 19.58 19.59 0.0M
2024-03-06 19.35 19.35 19.35 19.35 0.0M
2024-03-05 19.27 19.29 19.21 19.24 0.0M
2024-03-04 19.31 19.31 19.26 19.26 0.0M
2024-03-01 19.32 19.37 19.29 19.37 0.0M
2024-02-29 19.21 19.21 19.21 19.21 0.0M
2024-02-28 19.05 19.05 19.05 19.05 0.0M
2024-02-27 19.08 19.12 19.08 19.12 0.0M
2024-02-26 19.16 19.16 19.16 19.16 0.0M
2024-02-23 19.27 19.27 19.27 19.27 0.0M
2024-02-22 19.07 19.21 19.07 19.21 0.0M
2024-02-21 18.93 19.02 18.93 19.02 0.0M
2024-02-20 19.05 19.05 19.05 19.05 0.0M
2024-02-16 19.09 19.09 19.08 19.08 0.0M
2024-02-15 19.00 19.00 18.94 18.99 0.0M
2024-02-14 18.69 18.75 18.66 18.75 0.0M
2024-02-13 18.60 18.60 18.54 18.60 0.0M
2024-02-12 18.63 18.87 18.63 18.87 0.0M
2024-02-09 18.61 18.61 18.61 18.61 0.0M
2024-02-08 18.61 18.65 18.60 18.65 0.0M
2024-02-07 18.72 18.72 18.69 18.69 0.0M
2024-02-06 18.54 18.60 18.54 18.60 0.0M
2024-02-05 18.57 18.57 18.57 18.57 0.0M
2024-02-02 18.72 18.72 18.72 18.72 0.0M
2024-02-01 18.70 18.88 18.70 18.88 0.0M
2024-01-31 18.81 18.81 18.56 18.56 0.0M
2024-01-30 18.89 18.89 18.81 18.81 0.0M
2024-01-29 18.79 18.95 18.79 18.94 0.0M
2024-01-26 18.94 18.94 18.94 18.94 0.0M
2024-01-25 18.88 18.88 18.88 18.88 0.0M
2024-01-24 18.67 18.67 18.67 18.67 0.0M
2024-01-23 18.66 18.68 18.66 18.68 0.0M
2024-01-22 18.60 18.60 18.60 18.60 0.0M
2024-01-19 18.44 18.56 18.44 18.56 0.0M
2024-01-18 18.42 18.47 18.35 18.47 0.0M
2024-01-17 18.51 18.51 18.35 18.35 0.0M
2024-01-16 18.70 18.70 18.65 18.65 0.0M
2024-01-12 19.04 19.04 18.92 18.93 0.0M
2024-01-11 19.03 19.03 18.95 18.95 0.0M
2024-01-10 18.96 19.03 18.96 19.03 0.0M
2024-01-09 19.09 19.09 19.09 19.09 0.0M
2024-01-08 19.25 19.37 19.25 19.37 0.0M
2024-01-05 19.17 19.19 19.17 19.19 0.0M
2024-01-04 19.23 19.23 19.19 19.19 0.0M
2024-01-03 19.33 19.33 19.20 19.20 0.0M
2024-01-02 19.35 19.54 19.35 19.47 0.0M