Skip to main content

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

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 28.50 28.86 28.50 28.75 49,135 +0.40(+1.41%)
Jun 21, 2024 28.44 28.44 28.21 28.35 37,648 -0.28(-0.98%)
Jun 20, 2024 28.75 28.82 28.57 28.63 49,528 -0.25(-0.87%)
Jun 18, 2024 28.78 28.97 28.76 28.88 59,832 +0.03(+0.10%)
Jun 17, 2024 28.75 28.91 28.57 28.85 36,957 +0.25(+0.87%)
Jun 14, 2024 28.75 28.79 28.52 28.60 57,897 -0.52(-1.79%)
Jun 13, 2024 29.60 29.65 29.09 29.12 59,848 -0.63(-2.12%)
Jun 12, 2024 29.87 30.12 29.74 29.75 38,956 +0.18(+0.61%)
Jun 11, 2024 29.71 29.71 29.47 29.57 34,229 -0.44(-1.48%)
Jun 10, 2024 29.79 30.08 29.79 30.01 35,235 +0.05(+0.16%)
Jun 07, 2024 30.04 30.24 29.93 29.96 32,796 -0.58(-1.91%)
Jun 06, 2024 30.50 30.63 30.41 30.55 23,234 -0.18(-0.59%)
Jun 05, 2024 30.56 30.73 30.41 30.73 33,683 +0.42(+1.38%)
Jun 04, 2024 30.47 30.51 30.27 30.31 23,638 -0.31(-1.00%)
Jun 03, 2024 30.77 30.87 30.42 30.62 21,029 +0.03(+0.10%)
May 31, 2024 30.61 30.79 30.22 30.59 137,057 -0.11(-0.35%)
May 30, 2024 30.20 30.71 30.20 30.69 56,693 +0.57(+1.90%)
May 29, 2024 30.11 30.23 30.08 30.12 28,072 -0.37(-1.20%)
May 28, 2024 30.61 30.72 30.41 30.49 40,625 +0.04(+0.13%)
May 24, 2024 30.13 30.48 30.13 30.45 20,835 +0.57(+1.92%)
May 23, 2024 30.62 30.62 29.81 29.88 75,886 -0.78(-2.56%)
May 22, 2024 30.66 30.84 30.52 30.66 33,151 -0.23(-0.75%)
May 21, 2024 30.84 31.10 30.76 30.89 51,248 -0.25(-0.79%)
May 20, 2024 31.27 31.31 31.08 31.14 45,820 -0.16(-0.50%)
May 17, 2024 31.19 31.39 31.01 31.30 17,398 +0.00(+0.00%)
May 16, 2024 31.39 31.50 31.30 31.30 25,148 -0.33(-1.03%)
May 15, 2024 31.97 31.97 31.39 31.62 34,306 -0.18(-0.56%)
May 14, 2024 31.43 31.90 31.43 31.80 61,185 +0.76(+2.45%)
May 13, 2024 30.78 31.39 30.78 31.04 54,534 +0.37(+1.22%)
May 10, 2024 31.05 31.08 30.60 30.66 75,843 -0.36(-1.15%)
May 09, 2024 30.84 31.07 30.80 31.02 50,061 +0.37(+1.19%)
May 08, 2024 30.49 30.73 30.38 30.65 60,305 -0.20(-0.64%)
May 07, 2024 31.16 31.16 30.81 30.85 26,642 -0.46(-1.48%)
May 06, 2024 31.12 31.41 31.12 31.32 36,568 +0.36(+1.15%)
May 03, 2024 30.99 31.10 30.75 30.96 40,551 +0.35(+1.13%)
May 02, 2024 30.22 30.81 29.91 30.62 86,477 +1.23(+4.20%)
May 01, 2024 29.19 29.94 29.19 29.38 51,285 +0.15(+0.51%)
Apr 30, 2024 29.41 29.55 29.22 29.23 38,140 -0.71(-2.38%)
Apr 29, 2024 29.67 30.08 29.63 29.94 88,400 +0.70(+2.40%)
Apr 26, 2024 28.98 29.24 28.98 29.24 43,178 +0.63(+2.21%)
Apr 25, 2024 28.35 28.64 28.29 28.61 48,953 -0.21(-0.72%)
Apr 24, 2024 28.97 29.06 28.67 28.82 37,496 +0.16(+0.55%)
Apr 23, 2024 28.33 28.78 28.33 28.66 44,041 +0.16(+0.55%)
Apr 22, 2024 28.31 28.59 28.09 28.50 31,836 +0.10(+0.35%)
Apr 19, 2024 28.50 28.68 28.33 28.41 41,560 -0.31(-1.07%)
Apr 18, 2024 28.84 29.01 28.63 28.71 106,222 +0.04(+0.14%)
Apr 17, 2024 28.80 28.93 28.52 28.67 65,307 +0.12(+0.41%)
Apr 16, 2024 28.61 28.77 28.47 28.55 40,740 -0.46(-1.60%)
Apr 15, 2024 29.83 29.83 28.96 29.02 45,828 -0.60(-2.03%)
Apr 12, 2024 30.03 30.06 29.58 29.62 49,525 -0.88(-2.88%)
Apr 11, 2024 30.65 30.77 30.20 30.50 42,447 +0.09(+0.29%)
Apr 10, 2024 30.48 30.63 30.26 30.41 47,522 -0.71(-2.28%)
Apr 09, 2024 30.94 31.22 30.86 31.12 42,447 +0.33(+1.09%)
Apr 08, 2024 30.56 30.89 30.56 30.78 143,403 +0.48(+1.60%)
Apr 05, 2024 30.19 30.49 30.14 30.30 112,378 +0.02(+0.07%)
Apr 04, 2024 30.93 31.07 30.27 30.28 36,748 -0.25(-0.81%)
Apr 03, 2024 30.19 30.61 30.19 30.53 41,314 +0.14(+0.45%)
Apr 02, 2024 30.51 30.51 30.28 30.39 41,215 -0.48(-1.57%)
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.