Skip to main content

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

28.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.21 21.21 21.21 21.21 108 +0.14(+0.66%)
Aug 29, 2019 21.07 21.07 21.07 21.07 96 +0.30(+1.47%)
Aug 28, 2019 20.77 20.77 20.77 20.77 0 +0.09(+0.44%)
Aug 27, 2019 20.69 20.69 20.67 20.67 1,137 -0.00(-0.01%)
Aug 26, 2019 20.87 20.87 20.68 20.68 258 +0.23(+1.13%)
Aug 23, 2019 21.05 21.05 20.44 20.44 2,061 -0.69(-3.28%)
Aug 22, 2019 21.14 21.14 21.14 21.14 216 -0.08(-0.37%)
Aug 21, 2019 21.22 21.22 21.22 21.22 0 +0.21(+1.00%)
Aug 20, 2019 21.07 21.07 21.00 21.00 749 -0.08(-0.40%)
Aug 19, 2019 21.08 21.09 21.08 21.09 330 +0.26(+1.24%)
Aug 16, 2019 20.83 20.83 20.83 20.83 108 +0.41(+2.02%)
Aug 15, 2019 20.44 20.44 20.38 20.42 523 -0.12(-0.60%)
Aug 14, 2019 20.63 20.72 20.54 20.54 806 -0.68(-3.19%)
Aug 13, 2019 21.22 21.22 21.22 21.22 62 +0.32(+1.52%)
Aug 12, 2019 21.02 21.02 20.90 20.90 1,410 -0.32(-1.50%)
Aug 09, 2019 21.20 21.22 21.20 21.22 759 -0.16(-0.76%)
Aug 08, 2019 21.32 21.38 21.18 21.38 1,702 +0.22(+1.06%)
Aug 07, 2019 21.15 21.15 21.15 21.15 98 +0.13(+0.63%)
Aug 06, 2019 21.03 21.03 21.02 21.02 720 +0.18(+0.89%)
Aug 05, 2019 21.02 21.02 20.78 20.84 398 -0.66(-3.08%)
Aug 02, 2019 21.52 21.52 21.50 21.50 216 -0.26(-1.19%)
Aug 01, 2019 22.37 22.37 21.76 21.76 4,587 -0.43(-1.96%)
Jul 31, 2019 22.38 22.38 22.19 22.19 507 -0.19(-0.86%)
Jul 30, 2019 22.33 22.39 22.33 22.39 1,539 -0.12(-0.51%)
Jul 29, 2019 22.57 22.57 22.48 22.50 5,583 -0.07(-0.31%)
Jul 26, 2019 22.57 22.57 22.57 22.57 108 +0.00(+0.00%)
Jul 25, 2019 22.58 22.58 22.57 22.57 622 -0.25(-1.11%)
Jul 24, 2019 22.82 22.82 22.73 22.82 1,232 +0.23(+1.02%)
Jul 23, 2019 22.59 22.59 22.59 22.59 295 +0.26(+1.18%)
Jul 22, 2019 22.34 22.34 22.33 22.33 181 +0.05(+0.21%)
Jul 19, 2019 22.29 22.29 22.29 22.29 325 +0.19(+0.85%)
Jul 18, 2019 22.08 22.10 22.08 22.10 600 +0.02(+0.09%)
Jul 17, 2019 22.13 22.13 22.08 22.08 441 -0.12(-0.56%)
Jul 16, 2019 22.24 22.24 22.20 22.20 238 -0.01(-0.06%)
Jul 15, 2019 22.21 22.21 22.21 22.21 28 +0.12(+0.53%)
Jul 12, 2019 22.10 22.10 22.10 22.10 108 +0.26(+1.19%)
Jul 11, 2019 21.89 21.89 21.83 21.84 731 -0.06(-0.25%)
Jul 10, 2019 21.88 21.89 21.88 21.89 431 +0.10(+0.44%)
Jul 09, 2019 21.76 21.80 21.76 21.80 291 -0.12(-0.53%)
Jul 08, 2019 22.04 22.04 21.91 21.91 1,399 -0.18(-0.81%)
Jul 05, 2019 22.12 22.12 21.93 22.09 5,207 -0.14(-0.64%)
Jul 03, 2019 22.33 22.33 22.23 22.23 976 +0.08(+0.35%)
Jul 02, 2019 22.22 22.22 22.16 22.16 402 -0.25(-1.11%)
Jul 01, 2019 22.49 22.49 22.40 22.40 132 +0.28(+1.27%)
Jun 28, 2019 22.12 22.12 22.12 22.12 108 +0.10(+0.47%)
Jun 27, 2019 22.02 22.02 22.02 22.02 107 +0.14(+0.62%)
Jun 26, 2019 21.92 21.92 21.88 21.88 249 +0.21(+0.96%)
Jun 25, 2019 21.78 21.78 21.68 21.68 6,421 -0.08(-0.35%)
Jun 24, 2019 21.78 21.78 21.75 21.75 139 -0.00(-0.02%)
Jun 21, 2019 21.76 21.76 21.76 21.76 108 -0.03(-0.16%)
Jun 20, 2019 21.74 21.79 21.74 21.79 1,101 +0.22(+1.00%)
Jun 19, 2019 21.65 21.65 21.58 21.58 141 +0.13(+0.59%)
Jun 18, 2019 21.45 21.45 21.45 21.45 5 +0.44(+2.09%)
Jun 17, 2019 20.92 21.01 20.92 21.01 1,185 +0.01(+0.06%)
Jun 14, 2019 21.13 21.15 20.99 21.00 4,373 -0.23(-1.09%)
Jun 13, 2019 21.31 21.31 21.22 21.23 555 +0.06(+0.29%)
Jun 12, 2019 21.25 21.25 21.17 21.17 216 -0.29(-1.34%)
Jun 11, 2019 21.45 21.50 21.45 21.45 1,032 +0.19(+0.89%)
Jun 10, 2019 21.27 21.27 21.18 21.27 1,019 +0.27(+1.29%)
Jun 07, 2019 21.02 21.02 20.99 20.99 218 +0.22(+1.05%)
Jun 06, 2019 20.66 20.78 20.66 20.78 122 +0.07(+0.36%)
Jun 05, 2019 20.70 20.70 20.70 20.70 100 -0.06(-0.29%)
Jun 04, 2019 20.76 20.76 20.76 20.76 0 +0.67(+3.33%)
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.