Skip to main content

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

28.88 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.45 37.92 37.34 37.57 56,625 +0.07(+0.18%)
Feb 27, 2023 37.38 37.62 37.22 37.51 48,734 +0.72(+1.94%)
Feb 24, 2023 37.12 37.12 36.64 36.79 45,507 -1.15(-3.03%)
Feb 23, 2023 38.21 38.26 37.25 37.94 48,129 +0.10(+0.26%)
Feb 22, 2023 38.04 38.25 37.63 37.84 47,480 -0.20(-0.53%)
Feb 21, 2023 38.91 38.91 37.98 38.05 43,809 -1.14(-2.91%)
Feb 17, 2023 39.25 39.29 38.75 39.19 64,686 -0.65(-1.63%)
Feb 16, 2023 39.98 40.58 39.64 39.83 55,438 -0.57(-1.41%)
Feb 15, 2023 39.32 40.49 39.22 40.40 70,500 +0.61(+1.53%)
Feb 14, 2023 39.01 39.81 38.44 39.80 49,207 +0.67(+1.70%)
Feb 13, 2023 38.85 39.28 38.57 39.13 193,597 +0.34(+0.87%)
Feb 10, 2023 39.39 39.39 38.56 38.79 51,146 -0.92(-2.31%)
Feb 09, 2023 40.85 40.98 39.62 39.71 43,534 -0.31(-0.77%)
Feb 08, 2023 40.33 40.59 39.99 40.02 105,457 -0.24(-0.60%)
Feb 07, 2023 40.12 40.37 39.51 40.26 59,738 +0.23(+0.58%)
Feb 06, 2023 40.03 40.22 39.71 40.03 50,245 -0.49(-1.22%)
Feb 03, 2023 40.88 41.59 40.47 40.52 169,213 -1.02(-2.47%)
Feb 02, 2023 41.33 42.18 41.26 41.55 234,465 +0.64(+1.56%)
Feb 01, 2023 40.24 41.29 39.84 40.91 81,797 +1.13(+2.84%)
Jan 31, 2023 38.97 39.85 38.97 39.78 46,370 +0.60(+1.53%)
Jan 30, 2023 39.86 39.96 39.16 39.18 69,995 -1.00(-2.48%)
Jan 27, 2023 38.77 41.31 38.77 40.17 85,102 +1.27(+3.25%)
Jan 26, 2023 39.09 39.21 38.40 38.91 69,569 +0.87(+2.29%)
Jan 25, 2023 37.58 38.18 37.21 38.04 34,826 +0.12(+0.32%)
Jan 24, 2023 37.81 38.13 37.56 37.92 31,529 -0.33(-0.87%)
Jan 23, 2023 36.97 38.25 36.97 38.25 58,545 +1.50(+4.08%)
Jan 20, 2023 36.09 36.77 36.09 36.75 37,658 +1.12(+3.15%)
Jan 19, 2023 35.99 36.06 35.31 35.63 132,812 -0.56(-1.55%)
Jan 18, 2023 36.88 37.06 36.07 36.19 40,275 -0.35(-0.95%)
Jan 17, 2023 36.63 36.82 36.32 36.54 41,504 -0.25(-0.68%)
Jan 13, 2023 36.33 36.91 36.11 36.79 28,594 -0.26(-0.70%)
Jan 12, 2023 36.56 37.06 36.06 37.05 47,275 +0.86(+2.39%)
Jan 11, 2023 35.61 36.23 35.58 36.19 33,682 +0.81(+2.28%)
Jan 10, 2023 34.94 35.38 34.69 35.38 33,724 +0.66(+1.89%)
Jan 09, 2023 34.50 35.18 34.45 34.72 107,942 +0.60(+1.76%)
Jan 06, 2023 33.59 34.26 33.20 34.12 39,366 +0.57(+1.70%)
Jan 05, 2023 33.60 33.73 33.36 33.55 34,044 -0.43(-1.28%)
Jan 04, 2023 33.29 34.05 33.21 33.99 51,057 +1.30(+3.96%)
Jan 03, 2023 33.38 33.62 32.47 32.69 60,677 +0.00(+0.00%)
Dec 30, 2022 32.46 32.79 32.40 32.69 96,985 -0.11(-0.32%)
Dec 29, 2022 32.27 32.84 32.27 32.80 114,447 +1.11(+3.51%)
Dec 28, 2022 32.13 32.38 31.64 31.69 80,659 -0.59(-1.82%)
Dec 27, 2022 32.69 32.89 32.27 32.27 81,375 -0.43(-1.33%)
Dec 23, 2022 32.96 33.05 32.55 32.71 38,758 -0.27(-0.82%)
Dec 22, 2022 33.76 33.76 32.53 32.98 195,050 -1.11(-3.25%)
Dec 21, 2022 33.88 34.28 33.67 34.09 92,751 +0.37(+1.09%)
Dec 20, 2022 33.71 34.29 33.61 33.72 67,927 -0.21(-0.62%)
Dec 19, 2022 34.73 34.73 33.84 33.93 65,357 -0.76(-2.19%)
Dec 16, 2022 34.93 35.11 34.45 34.69 100,835 -0.37(-1.04%)
Dec 15, 2022 35.66 35.66 34.99 35.06 64,082 -1.17(-3.22%)
Dec 14, 2022 36.56 36.78 35.92 36.22 63,839 -0.37(-1.00%)
Dec 13, 2022 37.45 37.51 36.34 36.59 39,507 +0.40(+1.10%)
Dec 12, 2022 35.92 36.20 35.80 36.19 65,641 +0.11(+0.32%)
Dec 09, 2022 36.16 36.44 36.02 36.08 52,758 -0.17(-0.48%)
Dec 08, 2022 36.00 36.36 35.86 36.25 53,780 +0.37(+1.04%)
Dec 07, 2022 35.82 36.11 35.77 35.87 64,035 -0.18(-0.50%)
Dec 06, 2022 36.63 36.72 35.87 36.06 152,163 -0.70(-1.90%)
Dec 05, 2022 37.20 37.24 36.55 36.76 39,224 -0.66(-1.77%)
Dec 02, 2022 36.95 37.51 36.94 37.42 29,189 -0.07(-0.18%)
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.