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 (%)
Jan 29, 2021 42.61 42.61 41.44 41.72 213,971 -0.89(-2.09%)
Jan 28, 2021 42.31 42.96 42.19 42.61 148,781 +0.51(+1.20%)
Jan 27, 2021 42.84 42.84 41.98 42.11 228,173 -1.70(-3.89%)
Jan 26, 2021 44.16 44.16 43.71 43.81 268,913 -0.24(-0.55%)
Jan 25, 2021 44.67 44.67 43.28 44.06 326,773 -0.11(-0.25%)
Jan 22, 2021 44.07 44.20 43.96 44.17 173,184 -0.33(-0.74%)
Jan 21, 2021 44.25 44.52 44.02 44.50 319,176 +0.53(+1.21%)
Jan 20, 2021 43.93 44.02 43.65 43.96 181,724 +0.58(+1.34%)
Jan 19, 2021 43.15 43.38 43.03 43.38 325,755 +0.86(+2.03%)
Jan 15, 2021 43.34 43.34 42.33 42.52 194,325 -1.11(-2.55%)
Jan 14, 2021 43.67 43.84 43.60 43.63 280,022 +0.06(+0.13%)
Jan 13, 2021 43.90 43.93 43.44 43.58 211,379 -0.16(-0.36%)
Jan 12, 2021 43.25 43.78 43.09 43.74 230,236 +0.61(+1.41%)
Jan 11, 2021 43.10 43.45 42.85 43.13 205,815 -0.44(-1.00%)
Jan 08, 2021 44.12 44.12 43.08 43.57 303,126 +0.78(+1.82%)
Jan 07, 2021 41.91 42.92 41.88 42.79 222,508 +1.31(+3.16%)
Jan 06, 2021 41.27 41.95 41.09 41.48 199,707 +0.18(+0.44%)
Jan 05, 2021 40.45 41.32 40.45 41.30 163,424 +0.64(+1.58%)
Jan 04, 2021 41.15 41.36 40.37 40.66 266,559 +0.20(+0.49%)
Dec 31, 2020 40.46 40.46 40.46 96,304 +0.07(+0.16%)
Dec 30, 2020 40.19 40.43 40.19 40.39 96,304 +0.48(+1.21%)
Dec 29, 2020 40.15 40.15 39.71 39.91 74,447 -0.09(-0.23%)
Dec 28, 2020 40.10 40.14 39.95 40.01 127,293 +0.37(+0.92%)
Dec 24, 2020 39.64 39.65 39.52 39.64 74,109 +0.01(+0.02%)
Dec 23, 2020 39.34 39.72 39.34 39.63 100,737 +0.41(+1.05%)
Dec 22, 2020 39.40 39.65 38.92 39.22 93,101 -0.08(-0.21%)
Dec 21, 2020 39.67 39.71 38.64 39.30 110,447 -0.15(-0.38%)
Dec 18, 2020 39.80 39.80 39.21 39.45 107,853 -0.15(-0.38%)
Dec 17, 2020 39.53 39.61 39.39 39.60 99,400 +0.32(+0.81%)
Dec 16, 2020 39.58 39.58 39.00 39.28 130,377 +0.04(+0.10%)
Dec 15, 2020 39.06 39.27 38.87 39.25 102,103 +0.62(+1.60%)
Dec 14, 2020 38.62 38.74 38.54 38.63 74,873 +0.49(+1.28%)
Dec 11, 2020 38.58 38.58 37.89 38.14 107,614 -0.62(-1.59%)
Dec 10, 2020 38.25 38.80 38.10 38.76 116,903 -0.16(-0.41%)
Dec 09, 2020 39.48 39.67 38.39 38.92 154,430 -0.35(-0.90%)
Dec 08, 2020 39.04 39.31 38.92 39.27 130,799 +0.07(+0.19%)
Dec 07, 2020 39.64 39.64 38.94 39.20 190,936 +0.29(+0.74%)
Dec 04, 2020 38.63 38.92 38.54 38.91 99,690 +0.40(+1.04%)
Dec 03, 2020 38.54 38.74 38.38 38.50 131,591 +0.28(+0.73%)
Dec 02, 2020 38.11 38.34 37.69 38.22 84,203 -0.04(-0.10%)
Dec 01, 2020 38.30 38.37 38.03 38.26 88,849 +0.50(+1.34%)
Nov 30, 2020 37.98 38.02 37.32 37.76 112,925 -0.21(-0.54%)
Nov 27, 2020 38.07 38.15 37.88 37.96 84,699 +0.22(+0.59%)
Nov 25, 2020 37.66 37.83 37.37 37.74 76,347 -0.12(-0.32%)
Nov 24, 2020 37.84 37.93 37.18 37.86 126,525 +0.77(+2.06%)
Nov 23, 2020 36.82 37.16 36.75 37.09 126,561 +0.66(+1.82%)
Nov 20, 2020 36.52 36.63 36.43 36.43 91,766 -0.08(-0.23%)
Nov 19, 2020 36.23 36.56 36.15 36.52 70,121 +0.26(+0.72%)
Nov 18, 2020 36.17 36.64 36.17 36.25 103,288 +0.06(+0.15%)
Nov 17, 2020 37.17 37.17 35.97 36.20 84,385 +0.20(+0.54%)
Nov 16, 2020 35.78 36.05 35.67 36.00 98,403 +0.61(+1.71%)
Nov 13, 2020 35.32 35.51 35.17 35.39 53,004 +0.43(+1.23%)
Nov 12, 2020 35.33 35.33 34.83 34.96 43,160 -0.33(-0.93%)
Nov 11, 2020 35.16 35.40 35.14 35.29 53,417 +0.42(+1.21%)
Nov 10, 2020 35.08 35.18 34.71 34.87 39,556 -0.16(-0.45%)
Nov 09, 2020 36.34 36.34 35.03 35.03 78,511 +0.49(+1.41%)
Nov 06, 2020 34.51 34.68 34.26 34.54 45,936 +0.09(+0.27%)
Nov 05, 2020 34.07 34.48 33.93 34.45 82,623 +1.35(+4.09%)
Nov 04, 2020 33.08 33.32 32.76 33.10 55,266 +0.41(+1.26%)
Nov 03, 2020 32.24 32.83 32.24 32.69 41,926 +0.95(+3.00%)
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.