Skip to main content

Ishares Self-Driving Ev and Tech ETF (NY: IDRV )

28.60 -0.52 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.41 25.41 25.33 25.37 2,910 -0.12(-0.47%)
Dec 30, 2019 25.61 25.61 25.49 25.49 3,599 -0.10(-0.40%)
Dec 27, 2019 25.59 25.66 25.59 25.59 10,671 +0.13(+0.51%)
Dec 26, 2019 25.44 25.48 25.43 25.47 2,454 +0.11(+0.43%)
Dec 24, 2019 25.34 25.36 25.33 25.36 2,587 -0.06(-0.25%)
Dec 23, 2019 25.49 25.49 25.41 25.42 9,444 +0.01(+0.06%)
Dec 20, 2019 25.36 25.44 25.36 25.40 2,694 +0.05(+0.18%)
Dec 19, 2019 25.32 25.36 25.32 25.36 1,311 +0.05(+0.18%)
Dec 18, 2019 25.28 25.32 25.25 25.31 1,241 -0.03(-0.12%)
Dec 17, 2019 25.31 25.34 25.29 25.34 1,654 +0.06(+0.25%)
Dec 16, 2019 25.28 25.28 25.24 25.28 2,570 +0.22(+0.89%)
Dec 13, 2019 25.10 25.10 25.02 25.06 1,518 +0.08(+0.34%)
Dec 12, 2019 25.00 25.00 24.90 24.97 2,243 +0.36(+1.46%)
Dec 11, 2019 24.57 24.61 24.57 24.61 791 +0.29(+1.19%)
Dec 10, 2019 24.27 24.37 24.27 24.32 874 -0.01(-0.05%)
Dec 09, 2019 24.45 24.45 24.34 24.34 2,323 -0.05(-0.21%)
Dec 06, 2019 24.40 24.41 24.39 24.39 1,301 +0.29(+1.18%)
Dec 05, 2019 24.24 24.24 24.07 24.10 1,319 -0.06(-0.23%)
Dec 04, 2019 24.16 24.16 24.16 24.16 985 +0.26(+1.08%)
Dec 03, 2019 23.86 23.90 23.81 23.90 8,564 -0.27(-1.11%)
Dec 02, 2019 24.25 24.25 24.17 24.17 3,726 -0.13(-0.53%)
Nov 29, 2019 24.38 24.38 24.30 24.30 2,820 -0.23(-0.95%)
Nov 27, 2019 24.52 24.53 24.51 24.53 1,518 +0.05(+0.19%)
Nov 26, 2019 24.49 24.49 24.44 24.48 1,647 -0.03(-0.11%)
Nov 25, 2019 24.47 24.51 24.47 24.51 5,104 +0.34(+1.41%)
Nov 22, 2019 24.12 24.17 24.12 24.17 867 +0.04(+0.18%)
Nov 21, 2019 24.15 24.15 24.11 24.13 1,664 -0.05(-0.19%)
Nov 20, 2019 24.43 24.43 24.17 24.17 6,353 -0.28(-1.14%)
Nov 19, 2019 24.43 24.45 24.43 24.45 4,638 -0.05(-0.19%)
Nov 18, 2019 24.60 24.60 24.44 24.50 1,171 -0.17(-0.69%)
Nov 15, 2019 24.62 24.70 24.62 24.67 1,627 +0.18(+0.72%)
Nov 14, 2019 24.56 24.56 24.43 24.49 1,246 -0.08(-0.34%)
Nov 13, 2019 24.71 24.71 24.58 24.58 740 -0.19(-0.78%)
Nov 12, 2019 24.75 24.84 24.75 24.77 3,129 +0.09(+0.36%)
Nov 11, 2019 24.64 24.68 24.64 24.68 1,585 -0.08(-0.32%)
Nov 08, 2019 24.75 24.76 24.69 24.76 1,844 -0.04(-0.15%)
Nov 07, 2019 24.80 24.82 24.80 24.80 2,189 +0.42(+1.71%)
Nov 06, 2019 24.54 24.54 24.33 24.38 484 -0.11(-0.46%)
Nov 05, 2019 24.58 24.58 24.46 24.49 982 +0.11(+0.47%)
Nov 04, 2019 24.37 24.38 24.31 24.38 1,681 +0.42(+1.75%)
Nov 01, 2019 23.88 23.96 23.88 23.96 867 +0.44(+1.85%)
Oct 31, 2019 23.70 23.70 23.52 23.52 5,930 -0.18(-0.77%)
Oct 30, 2019 23.74 23.74 23.69 23.70 3,144 -0.03(-0.14%)
Oct 29, 2019 23.78 23.78 23.74 23.74 3,245 -0.02(-0.08%)
Oct 28, 2019 23.74 23.77 23.72 23.76 4,089 +0.29(+1.22%)
Oct 25, 2019 23.29 23.47 23.29 23.47 1,518 +0.30(+1.29%)
Oct 24, 2019 23.17 23.17 23.15 23.17 1,183 +0.20(+0.89%)
Oct 23, 2019 22.97 22.97 22.97 22.97 61 -0.04(-0.15%)
Oct 22, 2019 23.02 23.02 23.00 23.00 271 +0.05(+0.22%)
Oct 21, 2019 22.95 22.95 22.95 22.95 101 +0.22(+0.96%)
Oct 18, 2019 22.75 22.75 22.74 22.74 1,627 -0.06(-0.25%)
Oct 17, 2019 22.78 22.80 22.78 22.79 1,178 +0.02(+0.10%)
Oct 16, 2019 22.79 22.80 22.77 22.77 1,039 +0.02(+0.09%)
Oct 15, 2019 22.74 22.75 22.74 22.75 568 +0.37(+1.63%)
Oct 14, 2019 22.40 22.40 22.37 22.38 1,695 -0.05(-0.22%)
Oct 11, 2019 22.32 22.57 22.31 22.43 1,193 +0.57(+2.60%)
Oct 10, 2019 21.71 21.87 21.71 21.87 945 +0.23(+1.04%)
Oct 09, 2019 21.64 21.64 21.64 21.64 10 +0.17(+0.81%)
Oct 08, 2019 21.47 21.49 21.47 21.47 1,514 -0.29(-1.35%)
Oct 07, 2019 21.75 21.87 21.75 21.76 3,695 -0.09(-0.42%)
Oct 04, 2019 21.75 21.86 21.75 21.85 867 +0.21(+0.97%)
Oct 03, 2019 21.53 21.64 21.53 21.64 1,651 +0.11(+0.50%)
Oct 02, 2019 21.88 21.88 21.45 21.53 2,630 -0.48(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.