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 31, 2022 45.68 47.33 47.33 141,980 +2.05(+4.52%)
Jan 28, 2022 44.88 45.31 43.99 45.28 156,994 +0.36(+0.80%)
Jan 27, 2022 46.70 46.70 44.88 44.92 127,608 -1.36(-2.95%)
Jan 26, 2022 47.22 47.72 45.87 46.28 131,287 +0.03(+0.06%)
Jan 25, 2022 46.41 46.78 45.80 46.26 273,930 -0.89(-1.89%)
Jan 24, 2022 46.33 47.22 44.84 47.15 328,810 -0.56(-1.17%)
Jan 21, 2022 48.41 48.81 47.66 47.70 162,104 -0.97(-1.98%)
Jan 20, 2022 49.83 50.32 48.60 48.67 103,343 -0.93(-1.87%)
Jan 19, 2022 51.05 51.10 49.57 49.60 187,944 -1.16(-2.29%)
Jan 18, 2022 51.35 51.48 50.70 50.76 113,945 -1.36(-2.62%)
Jan 14, 2022 52.13 0 +0.11(+0.22%)
Jan 13, 2022 53.02 53.22 51.88 52.01 104,543 -0.65(-1.24%)
Jan 12, 2022 52.69 52.88 52.14 52.67 190,455 +0.56(+1.07%)
Jan 11, 2022 51.22 52.11 51.04 52.11 124,096 +0.94(+1.83%)
Jan 10, 2022 51.08 51.22 50.06 51.17 139,711 -0.43(-0.83%)
Jan 07, 2022 52.08 52.22 51.14 51.60 120,983 -0.29(-0.57%)
Jan 06, 2022 51.87 52.14 51.07 51.89 113,081 +0.09(+0.18%)
Jan 05, 2022 53.03 53.19 51.76 51.79 122,972 -1.31(-2.46%)
Jan 04, 2022 52.87 53.30 52.44 53.10 225,068 +0.62(+1.19%)
Jan 03, 2022 52.00 52.52 51.82 52.48 121,505 +1.13(+2.19%)
Dec 31, 2021 51.43 51.67 51.35 51.35 71,474 +0.02(+0.04%)
Dec 30, 2021 51.41 51.73 51.29 51.33 115,798 -0.05(-0.11%)
Dec 29, 2021 51.55 51.55 51.06 51.39 77,656 -0.14(-0.27%)
Dec 28, 2021 51.92 51.92 51.42 51.53 185,649 -0.34(-0.65%)
Dec 27, 2021 51.24 51.88 51.22 51.87 94,122 +0.86(+1.68%)
Dec 23, 2021 50.71 51.13 50.51 51.01 96,508 +0.58(+1.16%)
Dec 22, 2021 49.78 50.43 49.66 50.42 107,366 +0.68(+1.36%)
Dec 21, 2021 49.24 49.79 48.85 49.75 182,103 +1.10(+2.27%)
Dec 20, 2021 48.83 48.83 48.19 48.64 161,759 -0.93(-1.88%)
Dec 17, 2021 49.75 50.32 49.34 49.58 117,759 -0.65(-1.29%)
Dec 16, 2021 51.69 51.74 50.04 50.23 116,786 -1.10(-2.15%)
Dec 15, 2021 50.22 51.41 49.68 51.33 92,404 +1.14(+2.27%)
Dec 14, 2021 50.12 50.47 49.62 50.19 126,460 -0.37(-0.73%)
Dec 13, 2021 51.92 51.92 50.55 50.56 96,917 -1.36(-2.61%)
Dec 10, 2021 51.84 51.95 51.27 51.91 122,972 +0.55(+1.06%)
Dec 09, 2021 52.24 52.33 51.29 51.37 137,034 -1.04(-1.99%)
Dec 08, 2021 52.43 52.48 51.94 52.41 150,206 +0.00(+0.00%)
Dec 07, 2021 51.75 52.47 51.73 52.41 137,139 +1.69(+3.34%)
Dec 06, 2021 50.54 50.89 49.60 50.72 231,665 +0.27(+0.54%)
Dec 03, 2021 51.73 51.88 49.94 50.45 234,320 -1.08(-2.10%)
Dec 02, 2021 51.08 51.83 50.93 51.53 135,351 +0.44(+0.86%)
Dec 01, 2021 52.63 53.00 51.04 51.08 173,671 -0.44(-0.86%)
Nov 30, 2021 51.99 52.32 50.92 51.53 129,727 -0.55(-1.05%)
Nov 29, 2021 51.86 52.17 51.41 52.07 229,897 +0.95(+1.86%)
Nov 26, 2021 51.75 51.75 50.80 51.12 185,378 -1.70(-3.22%)
Nov 24, 2021 52.22 52.82 51.79 52.82 160,440 +0.11(+0.21%)
Nov 23, 2021 53.01 53.31 52.04 52.71 188,609 -0.45(-0.85%)
Nov 22, 2021 53.57 54.24 53.13 53.16 183,048 +0.03(+0.05%)
Nov 19, 2021 53.01 53.26 52.80 53.13 207,403 +0.13(+0.25%)
Nov 18, 2021 53.16 53.01 52.65 53.00 233,407 +0.40(+0.77%)
Nov 17, 2021 52.61 52.79 52.30 52.60 194,157 +0.03(+0.05%)
Nov 16, 2021 51.92 52.62 51.90 52.57 185,596 +0.70(+1.36%)
Nov 15, 2021 52.35 52.35 51.56 51.86 120,653 -0.19(-0.36%)
Nov 12, 2021 52.03 52.11 51.65 52.05 98,225 +0.38(+0.73%)
Nov 11, 2021 51.81 51.81 51.35 51.68 122,276 +0.65(+1.28%)
Nov 10, 2021 51.46 51.02 154,865 -0.94(-1.82%)
Nov 09, 2021 53.15 53.15 51.79 51.97 209,468 -0.80(-1.51%)
Nov 08, 2021 52.28 52.93 52.07 52.77 143,495 +0.48(+0.92%)
Nov 05, 2021 52.53 52.63 52.04 52.29 112,818 +0.14(+0.27%)
Nov 04, 2021 51.61 52.33 51.53 52.15 249,836 +1.12(+2.19%)
Nov 03, 2021 50.40 51.06 50.29 51.03 135,006 +0.70(+1.38%)
Nov 02, 2021 49.88 50.46 49.88 50.33 125,709 +0.23(+0.47%)
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.