Skip to main content

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

29.38 -0.06 (-0.20%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 29.48 29.82 29.38 29.44 34,863 +0.21(+0.72%)
Sep 16, 2024 29.20 29.25 28.98 29.23 42,529 -0.06(-0.20%)
Sep 13, 2024 28.96 29.30 28.96 29.29 32,323 +0.32(+1.10%)
Sep 12, 2024 28.85 29.00 28.57 28.97 74,952 -0.17(-0.58%)
Sep 11, 2024 28.47 29.16 28.32 29.14 103,349 +1.00(+3.55%)
Sep 10, 2024 28.13 28.14 27.70 28.14 442,321 -0.03(-0.11%)
Sep 09, 2024 28.01 28.37 27.95 28.17 29,102 +0.45(+1.62%)
Sep 06, 2024 28.54 28.54 27.72 27.72 35,629 -1.05(-3.67%)
Sep 05, 2024 28.68 28.99 28.61 28.77 25,598 +0.28(+0.98%)
Sep 04, 2024 28.36 28.79 28.36 28.50 14,757 +0.05(+0.16%)
Sep 03, 2024 29.02 29.20 28.40 28.45 30,368 -0.69(-2.37%)
Aug 30, 2024 29.26 29.26 28.95 29.14 11,267 +0.27(+0.94%)
Aug 29, 2024 28.77 29.20 28.77 28.87 42,047 +0.56(+1.98%)
Aug 28, 2024 28.97 28.97 28.16 28.31 23,377 -0.92(-3.15%)
Aug 27, 2024 29.29 29.30 29.00 29.23 24,051 +0.14(+0.48%)
Aug 26, 2024 29.06 29.27 29.01 29.09 19,796 -0.04(-0.14%)
Aug 23, 2024 28.50 29.21 28.50 29.13 33,528 +0.88(+3.12%)
Aug 22, 2024 28.74 28.74 28.25 28.25 16,077 -0.36(-1.26%)
Aug 21, 2024 28.28 28.68 28.27 28.61 32,955 +0.73(+2.62%)
Aug 20, 2024 28.19 28.23 27.83 27.88 15,109 -0.37(-1.31%)
Aug 19, 2024 27.90 28.26 27.90 28.25 25,541 +0.57(+2.06%)
Aug 16, 2024 27.54 27.77 27.54 27.68 54,678 +0.09(+0.33%)
Aug 15, 2024 27.22 27.70 27.22 27.59 33,111 +0.61(+2.27%)
Aug 14, 2024 27.24 27.31 26.89 26.98 23,277 -0.20(-0.74%)
Aug 13, 2024 26.74 27.22 26.71 27.18 45,006 +0.54(+2.03%)
Aug 12, 2024 27.01 27.03 26.64 26.64 32,520 -0.44(-1.62%)
Aug 09, 2024 27.17 27.19 26.91 27.08 23,520 -0.04(-0.15%)
Aug 08, 2024 26.69 27.24 26.56 27.12 421,389 +0.72(+2.73%)
Aug 07, 2024 27.13 27.27 26.40 26.40 21,072 -0.38(-1.42%)
Aug 06, 2024 27.02 27.04 26.66 26.78 54,681 -0.03(-0.11%)
Aug 05, 2024 25.66 26.99 25.66 26.81 199,767 -0.66(-2.40%)
Aug 02, 2024 27.62 27.64 27.25 27.47 35,728 -0.66(-2.35%)
Aug 01, 2024 29.17 29.22 27.96 28.13 40,704 -1.21(-4.12%)
Jul 31, 2024 29.46 29.75 29.27 29.34 193,112 +0.63(+2.19%)
Jul 30, 2024 29.04 29.04 28.60 28.71 26,677 -0.33(-1.14%)
Jul 29, 2024 29.18 29.24 28.88 29.04 27,751 -0.31(-1.06%)
Jul 26, 2024 29.20 29.43 29.07 29.35 23,599 +0.36(+1.24%)
Jul 25, 2024 28.70 29.48 28.68 28.99 26,150 -0.01(-0.03%)
Jul 24, 2024 29.48 29.52 28.94 29.00 46,018 -1.07(-3.56%)
Jul 23, 2024 30.13 30.24 30.00 30.07 31,806 -0.49(-1.60%)
Jul 22, 2024 30.37 30.59 30.30 30.56 32,938 +0.38(+1.26%)
Jul 19, 2024 30.31 30.38 30.07 30.18 26,464 -0.27(-0.89%)
Jul 18, 2024 31.07 31.18 30.36 30.45 69,820 -0.67(-2.15%)
Jul 17, 2024 31.38 31.78 30.96 31.12 30,089 -0.62(-1.95%)
Jul 16, 2024 31.10 31.92 31.10 31.74 34,309 +0.62(+1.99%)
Jul 15, 2024 31.47 31.52 31.09 31.12 32,316 -0.82(-2.57%)
Jul 12, 2024 30.99 32.09 30.99 31.94 36,188 +0.98(+3.17%)
Jul 11, 2024 30.84 31.20 30.75 30.96 35,549 +0.81(+2.69%)
Jul 10, 2024 29.71 30.22 29.71 30.15 34,386 +0.45(+1.52%)
Jul 09, 2024 29.65 29.84 29.50 29.70 33,883 -0.05(-0.17%)
Jul 08, 2024 29.68 29.91 29.63 29.75 38,052 -0.05(-0.17%)
Jul 05, 2024 29.74 29.80 29.41 29.80 63,012 -0.15(-0.50%)
Jul 03, 2024 29.28 30.00 29.28 29.95 57,631 +1.00(+3.45%)
Jul 02, 2024 28.65 29.00 28.65 28.95 43,829 +0.17(+0.59%)
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.