Skip to main content

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

29.53 -0.91 (-2.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 44.34 44.69 44.03 44.64 45,118 +0.07(+0.15%)
Jul 28, 2023 43.53 44.67 43.53 44.57 54,560 +1.75(+4.09%)
Jul 27, 2023 43.80 43.90 42.65 42.82 40,471 -0.76(-1.75%)
Jul 26, 2023 42.46 43.98 42.40 43.58 43,574 +1.00(+2.34%)
Jul 25, 2023 43.02 43.14 42.46 42.59 42,496 -0.32(-0.75%)
Jul 24, 2023 42.38 43.02 42.19 42.91 22,153 +0.55(+1.29%)
Jul 21, 2023 42.93 42.93 42.12 42.36 50,784 -0.40(-0.94%)
Jul 20, 2023 42.92 43.10 42.56 42.76 30,088 -0.48(-1.11%)
Jul 19, 2023 43.27 43.79 43.15 43.24 41,300 -0.07(-0.16%)
Jul 18, 2023 42.99 43.56 42.99 43.31 28,181 +0.41(+0.96%)
Jul 17, 2023 42.33 43.05 42.33 42.90 31,235 +0.31(+0.73%)
Jul 14, 2023 43.19 43.32 42.44 42.59 49,116 -0.62(-1.43%)
Jul 13, 2023 43.13 43.47 42.96 43.20 82,851 +0.29(+0.68%)
Jul 12, 2023 43.13 43.22 42.47 42.91 38,217 +0.28(+0.66%)
Jul 11, 2023 42.22 42.66 42.22 42.63 47,528 +0.45(+1.07%)
Jul 10, 2023 41.61 42.18 41.08 42.18 29,600 +0.55(+1.31%)
Jul 07, 2023 40.73 42.10 40.73 41.63 43,540 +1.07(+2.63%)
Jul 06, 2023 40.58 40.65 40.03 40.56 30,188 -0.73(-1.78%)
Jul 05, 2023 40.96 41.35 40.86 41.30 35,610 +0.24(+0.57%)
Jul 03, 2023 40.61 41.44 40.61 41.06 43,915 +1.07(+2.69%)
Jun 30, 2023 39.67 40.07 39.48 39.99 29,536 +0.98(+2.51%)
Jun 29, 2023 38.62 39.01 38.43 39.01 22,899 +0.50(+1.29%)
Jun 28, 2023 38.08 38.61 38.02 38.51 28,527 +0.30(+0.79%)
Jun 27, 2023 37.47 38.25 37.47 38.21 29,337 +0.90(+2.41%)
Jun 26, 2023 37.53 37.92 37.21 37.31 34,216 -0.03(-0.08%)
Jun 23, 2023 37.46 37.55 37.24 37.34 35,012 -0.84(-2.20%)
Jun 22, 2023 38.51 38.51 38.01 38.18 33,753 -0.57(-1.46%)
Jun 21, 2023 39.18 39.42 38.65 38.75 30,455 -0.41(-1.05%)
Jun 20, 2023 39.47 39.47 38.90 39.16 38,050 -0.81(-2.03%)
Jun 16, 2023 40.43 40.43 39.87 39.97 37,680 -0.10(-0.24%)
Jun 15, 2023 39.32 40.22 39.11 40.07 42,024 +0.54(+1.36%)
Jun 14, 2023 39.61 39.92 39.19 39.53 39,673 +0.11(+0.27%)
Jun 13, 2023 38.94 39.45 38.85 39.42 42,492 +0.97(+2.52%)
Jun 12, 2023 38.02 38.51 38.02 38.45 31,355 +0.73(+1.94%)
Jun 09, 2023 37.91 38.12 37.65 37.72 46,669 +0.09(+0.23%)
Jun 08, 2023 37.48 37.71 37.43 37.63 24,261 +0.27(+0.73%)
Jun 07, 2023 37.66 37.90 37.35 37.36 23,197 -0.16(-0.42%)
Jun 06, 2023 36.65 37.60 36.60 37.52 25,448 +0.86(+2.35%)
Jun 05, 2023 36.83 36.91 36.44 36.65 37,164 +0.00(+0.00%)
Jun 02, 2023 36.37 36.83 36.37 36.65 29,368 +1.00(+2.82%)
Jun 01, 2023 35.27 35.76 35.02 35.65 80,773 +0.15(+0.44%)
May 31, 2023 35.56 35.63 34.95 35.50 42,687 -0.38(-1.05%)
May 30, 2023 36.16 36.36 35.70 35.87 36,165 -0.02(-0.05%)
May 26, 2023 35.57 36.11 35.44 35.89 59,152 +0.59(+1.67%)
May 25, 2023 35.73 35.73 35.18 35.30 64,701 -0.41(-1.14%)
May 24, 2023 35.94 35.94 35.50 35.71 28,271 -0.46(-1.28%)
May 23, 2023 36.55 36.84 36.17 36.17 50,404 -0.60(-1.63%)
May 22, 2023 36.16 36.84 36.16 36.77 53,495 +0.61(+1.68%)
May 19, 2023 36.32 36.50 36.08 36.16 22,087 -0.02(-0.05%)
May 18, 2023 36.06 36.27 35.89 36.18 21,334 +0.13(+0.35%)
May 17, 2023 35.62 36.17 35.53 36.06 48,429 +0.62(+1.75%)
May 16, 2023 35.67 35.73 35.44 35.44 28,730 -0.73(-2.03%)
May 15, 2023 35.75 36.22 35.73 36.17 29,044 +0.49(+1.38%)
May 12, 2023 36.34 36.34 35.58 35.68 47,691 -0.66(-1.81%)
May 11, 2023 36.26 36.34 36.10 36.34 27,406 +0.22(+0.62%)
May 10, 2023 35.89 36.28 35.82 36.11 127,278 +0.75(+2.13%)
May 09, 2023 35.15 35.45 35.08 35.36 32,657 -0.40(-1.11%)
May 08, 2023 35.64 35.79 35.44 35.76 35,326 +0.27(+0.76%)
May 05, 2023 34.99 35.57 34.99 35.49 34,242 +1.02(+2.97%)
May 04, 2023 34.59 34.65 34.25 34.46 34,354 -0.11(-0.31%)
May 03, 2023 34.52 34.98 34.52 34.57 44,574 +0.04(+0.11%)
May 02, 2023 34.58 34.61 34.12 34.53 45,347 -0.13(-0.36%)
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.