Skip to main content

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

28.88 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.22 28.22 27.53 27.75 91,497 -0.56(-1.98%)
Jul 30, 2020 28.23 28.31 27.86 28.31 17,274 -0.09(-0.33%)
Jul 29, 2020 28.28 28.44 28.19 28.40 29,341 +0.21(+0.73%)
Jul 28, 2020 28.47 28.47 28.20 28.20 47,448 -0.15(-0.53%)
Jul 27, 2020 28.05 28.38 28.01 28.35 79,586 +0.64(+2.32%)
Jul 24, 2020 27.93 27.93 27.53 27.70 18,427 -0.47(-1.66%)
Jul 23, 2020 28.74 28.74 28.05 28.17 12,640 -0.36(-1.28%)
Jul 22, 2020 28.47 28.60 28.40 28.54 11,142 +0.20(+0.71%)
Jul 21, 2020 28.84 28.84 28.34 28.34 20,309 -0.19(-0.67%)
Jul 20, 2020 28.14 28.53 28.01 28.53 17,902 +0.39(+1.37%)
Jul 17, 2020 28.21 28.21 28.00 28.14 58,498 +0.18(+0.63%)
Jul 16, 2020 27.92 28.00 27.74 27.96 10,381 -0.18(-0.63%)
Jul 15, 2020 28.26 28.26 27.96 28.14 11,379 +0.35(+1.25%)
Jul 14, 2020 27.41 27.80 27.17 27.79 19,435 +0.47(+1.72%)
Jul 13, 2020 28.04 28.30 27.32 27.32 36,302 -0.23(-0.82%)
Jul 10, 2020 27.22 27.57 27.02 27.55 24,749 +0.34(+1.26%)
Jul 09, 2020 27.33 27.33 26.87 27.21 14,829 +0.07(+0.27%)
Jul 08, 2020 27.16 27.47 26.90 27.13 22,477 -0.08(-0.31%)
Jul 07, 2020 27.37 27.37 27.21 27.22 9,017 -0.10(-0.38%)
Jul 06, 2020 27.13 27.32 27.11 27.32 21,127 +0.80(+3.03%)
Jul 02, 2020 26.56 26.60 26.35 26.52 16,285 +0.51(+1.96%)
Jul 01, 2020 26.18 26.21 26.01 26.01 4,861 -0.15(-0.57%)
Jun 30, 2020 25.78 26.18 25.77 26.16 10,749 +0.39(+1.50%)
Jun 29, 2020 25.53 25.77 25.39 25.77 10,419 +0.30(+1.17%)
Jun 26, 2020 25.96 25.96 25.39 25.47 35,248 -0.41(-1.58%)
Jun 25, 2020 25.67 25.88 25.38 25.88 6,291 +0.12(+0.46%)
Jun 24, 2020 26.06 26.09 25.67 25.76 19,166 -0.50(-1.90%)
Jun 23, 2020 26.47 26.47 26.23 26.26 3,780 +0.20(+0.78%)
Jun 22, 2020 25.93 26.08 25.83 26.06 8,695 +0.26(+1.00%)
Jun 19, 2020 26.60 26.60 25.71 25.80 13,820 -0.11(-0.44%)
Jun 18, 2020 25.96 26.02 25.83 25.91 4,989 -0.08(-0.29%)
Jun 17, 2020 26.19 26.19 25.96 25.99 15,965 +0.09(+0.33%)
Jun 16, 2020 26.33 26.33 25.57 25.90 12,955 +0.35(+1.39%)
Jun 15, 2020 24.73 25.57 24.55 25.55 7,792 +0.30(+1.19%)
Jun 12, 2020 26.23 26.23 24.84 25.25 29,660 +0.25(+1.00%)
Jun 11, 2020 25.99 25.99 24.98 25.00 37,867 -1.74(-6.52%)
Jun 10, 2020 26.84 26.84 26.61 26.74 41,023 +0.21(+0.78%)
Jun 09, 2020 26.55 26.63 26.42 26.53 10,583 -0.26(-0.97%)
Jun 08, 2020 26.65 26.83 26.62 26.79 32,978 +0.17(+0.65%)
Jun 05, 2020 26.42 26.63 26.38 26.62 8,089 +0.89(+3.46%)
Jun 04, 2020 25.65 25.89 25.59 25.73 11,193 -0.03(-0.10%)
Jun 03, 2020 25.50 25.80 25.50 25.76 8,510 +0.69(+2.77%)
Jun 02, 2020 24.94 25.06 24.82 25.06 41,471 +0.34(+1.39%)
Jun 01, 2020 24.48 24.72 24.33 24.72 10,238 +0.45(+1.85%)
May 29, 2020 24.16 24.74 23.95 24.27 9,059 +0.16(+0.65%)
May 28, 2020 24.50 24.51 24.11 24.11 10,816 -0.22(-0.89%)
May 27, 2020 24.38 24.38 23.81 24.33 10,908 +0.16(+0.65%)
May 26, 2020 24.25 24.25 24.17 24.17 6,569 +0.82(+3.53%)
May 22, 2020 23.36 23.37 23.18 23.35 6,255 -0.01(-0.03%)
May 21, 2020 23.62 23.62 23.23 23.36 14,469 -0.29(-1.22%)
May 20, 2020 23.46 23.65 23.46 23.64 7,271 +0.67(+2.92%)
May 19, 2020 23.13 23.29 22.97 22.97 2,544 -0.11(-0.48%)
May 18, 2020 22.73 23.08 22.71 23.08 3,912 +1.15(+5.25%)
May 15, 2020 21.87 21.94 21.76 21.93 1,725 +0.02(+0.11%)
May 14, 2020 21.33 21.91 21.16 21.91 6,447 +0.11(+0.49%)
May 13, 2020 22.25 22.25 21.71 21.80 4,673 -0.46(-2.06%)
May 12, 2020 22.62 22.74 22.26 22.26 5,358 -0.45(-1.97%)
May 11, 2020 22.64 22.71 22.64 22.70 2,242 +0.01(+0.06%)
May 08, 2020 22.34 22.69 22.34 22.69 20,492 +0.62(+2.80%)
May 07, 2020 22.15 22.17 22.01 22.07 7,354 +0.21(+0.97%)
May 06, 2020 22.14 22.14 21.86 21.86 6,424 -0.01(-0.03%)
May 05, 2020 22.00 22.06 21.87 21.87 2,901 +0.34(+1.56%)
May 04, 2020 21.15 21.53 21.15 21.53 1,903 +0.10(+0.45%)
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.