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 (%)
Mar 31, 2023 36.68 37.18 36.68 37.05 41,324 +0.27(+0.74%)
Mar 30, 2023 36.86 36.92 36.70 36.78 30,491 +0.53(+1.47%)
Mar 29, 2023 35.94 36.25 35.84 36.25 34,586 +0.87(+2.46%)
Mar 28, 2023 35.39 35.60 35.25 35.38 34,959 +0.40(+1.13%)
Mar 27, 2023 35.07 35.16 34.76 34.98 40,828 +0.22(+0.64%)
Mar 24, 2023 34.77 34.88 34.39 34.76 33,052 -0.42(-1.18%)
Mar 23, 2023 35.49 35.94 34.87 35.18 50,616 +0.24(+0.69%)
Mar 22, 2023 35.51 35.96 34.93 34.93 53,365 -0.35(-0.99%)
Mar 21, 2023 34.79 35.42 34.79 35.28 32,369 +1.06(+3.10%)
Mar 20, 2023 33.89 34.57 33.80 34.22 42,784 +0.23(+0.68%)
Mar 17, 2023 34.39 34.39 33.79 33.99 20,990 -0.68(-1.95%)
Mar 16, 2023 33.70 34.69 33.70 34.66 55,681 +0.62(+1.82%)
Mar 15, 2023 34.01 34.08 33.54 34.05 51,727 -1.08(-3.08%)
Mar 14, 2023 35.44 35.46 34.87 35.13 79,806 -0.06(-0.16%)
Mar 13, 2023 34.88 35.46 34.60 35.19 45,801 -0.17(-0.49%)
Mar 10, 2023 35.94 36.09 35.18 35.36 61,345 -0.75(-2.09%)
Mar 09, 2023 36.97 37.22 36.08 36.11 58,008 -1.13(-3.03%)
Mar 08, 2023 37.28 37.32 36.93 37.24 46,416 +0.02(+0.05%)
Mar 07, 2023 38.36 38.36 37.22 37.22 76,421 -1.15(-3.00%)
Mar 06, 2023 39.01 39.01 38.30 38.37 52,634 -0.39(-1.00%)
Mar 03, 2023 38.16 39.01 38.16 38.76 43,060 +1.06(+2.80%)
Mar 02, 2023 37.27 37.76 36.88 37.70 60,685 +0.11(+0.30%)
Mar 01, 2023 38.09 38.09 37.33 37.59 60,073 +0.04(+0.10%)
Feb 28, 2023 37.43 37.90 37.32 37.55 56,656 +0.07(+0.18%)
Feb 27, 2023 37.36 37.60 37.19 37.48 48,762 +0.71(+1.94%)
Feb 24, 2023 37.10 37.10 36.62 36.77 45,533 -1.15(-3.03%)
Feb 23, 2023 38.19 38.24 37.23 37.92 48,156 +0.10(+0.26%)
Feb 22, 2023 38.02 38.23 37.61 37.82 47,507 -0.20(-0.53%)
Feb 21, 2023 38.88 38.88 37.96 38.03 43,834 -1.14(-2.91%)
Feb 17, 2023 39.22 39.27 38.73 39.17 64,722 -0.65(-1.63%)
Feb 16, 2023 39.96 40.56 39.62 39.81 55,469 -0.57(-1.41%)
Feb 15, 2023 39.30 40.47 39.19 40.38 70,540 +0.61(+1.53%)
Feb 14, 2023 38.99 39.78 38.41 39.77 49,235 +0.67(+1.70%)
Feb 13, 2023 38.83 39.26 38.55 39.11 193,706 +0.34(+0.87%)
Feb 10, 2023 39.37 39.37 38.54 38.77 51,175 -0.92(-2.31%)
Feb 09, 2023 40.83 40.95 39.60 39.69 43,558 -0.31(-0.77%)
Feb 08, 2023 40.30 40.57 39.97 40.00 105,516 -0.24(-0.60%)
Feb 07, 2023 40.10 40.35 39.48 40.24 59,772 +0.23(+0.58%)
Feb 06, 2023 40.01 40.19 39.69 40.01 50,273 -0.49(-1.22%)
Feb 03, 2023 40.86 41.57 40.45 40.50 169,308 -1.02(-2.47%)
Feb 02, 2023 41.31 42.16 41.24 41.52 234,596 +0.64(+1.56%)
Feb 01, 2023 40.22 41.27 39.82 40.88 81,843 +1.13(+2.84%)
Jan 31, 2023 38.95 39.83 38.95 39.75 46,396 +0.60(+1.53%)
Jan 30, 2023 39.84 39.94 39.14 39.16 70,034 -0.99(-2.48%)
Jan 27, 2023 38.75 41.29 38.75 40.15 85,150 +1.27(+3.25%)
Jan 26, 2023 39.07 39.18 38.38 38.88 69,608 +0.87(+2.29%)
Jan 25, 2023 37.56 38.16 37.19 38.02 34,846 +0.12(+0.32%)
Jan 24, 2023 37.78 38.11 37.54 37.90 31,547 -0.33(-0.87%)
Jan 23, 2023 36.95 38.23 36.95 38.23 58,578 +1.50(+4.08%)
Jan 20, 2023 36.07 36.75 36.07 36.73 37,679 +1.12(+3.15%)
Jan 19, 2023 35.97 36.04 35.29 35.61 132,887 -0.56(-1.55%)
Jan 18, 2023 36.86 37.04 36.05 36.17 40,298 -0.35(-0.95%)
Jan 17, 2023 36.61 36.80 36.30 36.52 41,528 -0.25(-0.68%)
Jan 13, 2023 36.31 36.89 36.09 36.77 28,610 -0.26(-0.70%)
Jan 12, 2023 36.54 37.04 36.04 37.03 47,302 +0.86(+2.39%)
Jan 11, 2023 35.59 36.21 35.56 36.17 33,700 +0.81(+2.28%)
Jan 10, 2023 34.92 35.36 34.67 35.36 33,743 +0.66(+1.89%)
Jan 09, 2023 34.48 35.16 34.43 34.70 108,003 +0.60(+1.76%)
Jan 06, 2023 33.57 34.24 33.18 34.10 39,388 +0.57(+1.70%)
Jan 05, 2023 33.58 33.71 33.34 33.53 34,063 -0.43(-1.28%)
Jan 04, 2023 33.27 34.03 33.19 33.97 51,086 +1.29(+3.96%)
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.