Skip to main content

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

28.88 +0.03 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.24 28.24 27.55 27.76 91,445 -0.56(-1.98%)
Jul 30, 2020 28.25 28.33 27.88 28.32 17,264 -0.09(-0.33%)
Jul 29, 2020 28.30 28.46 28.20 28.42 29,324 +0.21(+0.73%)
Jul 28, 2020 28.48 28.48 28.21 28.21 47,422 -0.15(-0.53%)
Jul 27, 2020 28.06 28.39 28.02 28.36 79,541 +0.64(+2.32%)
Jul 24, 2020 27.94 27.94 27.55 27.72 18,417 -0.47(-1.66%)
Jul 23, 2020 28.75 28.75 28.06 28.19 12,633 -0.36(-1.28%)
Jul 22, 2020 28.48 28.61 28.42 28.55 11,136 +0.20(+0.71%)
Jul 21, 2020 28.86 28.86 28.35 28.35 20,297 -0.19(-0.67%)
Jul 20, 2020 28.16 28.54 28.03 28.54 17,892 +0.39(+1.37%)
Jul 17, 2020 28.22 28.22 28.02 28.16 58,465 +0.18(+0.63%)
Jul 16, 2020 27.93 28.02 27.76 27.98 10,375 -0.18(-0.63%)
Jul 15, 2020 28.28 28.28 27.97 28.16 11,372 +0.35(+1.25%)
Jul 14, 2020 27.43 27.81 27.19 27.81 19,424 +0.47(+1.72%)
Jul 13, 2020 28.05 28.32 27.33 27.34 36,281 -0.23(-0.82%)
Jul 10, 2020 27.23 27.59 27.04 27.56 24,735 +0.34(+1.26%)
Jul 09, 2020 27.34 27.34 26.88 27.22 14,820 +0.07(+0.28%)
Jul 08, 2020 27.18 27.48 26.91 27.15 22,465 -0.08(-0.31%)
Jul 07, 2020 27.38 27.38 27.23 27.23 9,012 -0.10(-0.38%)
Jul 06, 2020 27.15 27.33 27.13 27.33 21,116 +0.80(+3.03%)
Jul 02, 2020 26.58 26.62 26.36 26.53 16,276 +0.51(+1.96%)
Jul 01, 2020 26.20 26.22 26.02 26.02 4,859 -0.15(-0.57%)
Jun 30, 2020 25.79 26.20 25.78 26.17 10,743 +0.39(+1.50%)
Jun 29, 2020 25.54 25.78 25.40 25.78 10,413 +0.30(+1.17%)
Jun 26, 2020 25.97 25.97 25.41 25.49 35,229 -0.41(-1.58%)
Jun 25, 2020 25.68 25.89 25.39 25.89 6,287 +0.12(+0.46%)
Jun 24, 2020 26.07 26.10 25.68 25.78 19,155 -0.50(-1.90%)
Jun 23, 2020 26.49 26.49 26.25 26.27 3,778 +0.20(+0.78%)
Jun 22, 2020 25.94 26.09 25.85 26.07 8,690 +0.26(+1.00%)
Jun 19, 2020 26.62 26.62 25.72 25.81 13,813 -0.11(-0.44%)
Jun 18, 2020 25.97 26.03 25.85 25.93 4,986 -0.08(-0.29%)
Jun 17, 2020 26.20 26.20 25.97 26.00 15,956 +0.09(+0.33%)
Jun 16, 2020 26.34 26.34 25.59 25.92 12,948 +0.35(+1.39%)
Jun 15, 2020 24.75 25.58 24.56 25.56 7,787 +0.30(+1.19%)
Jun 12, 2020 26.24 26.24 24.85 25.26 29,643 +0.25(+1.00%)
Jun 11, 2020 26.00 26.00 24.99 25.01 37,846 -1.74(-6.52%)
Jun 10, 2020 26.86 26.86 26.62 26.75 41,000 +0.21(+0.78%)
Jun 09, 2020 26.57 26.64 26.43 26.55 10,577 -0.26(-0.97%)
Jun 08, 2020 26.66 26.85 26.63 26.81 32,960 +0.17(+0.65%)
Jun 05, 2020 26.44 26.64 26.40 26.63 8,084 +0.89(+3.46%)
Jun 04, 2020 25.67 25.90 25.60 25.74 11,186 -0.03(-0.10%)
Jun 03, 2020 25.51 25.82 25.51 25.77 8,506 +0.69(+2.77%)
Jun 02, 2020 24.95 25.08 24.83 25.08 41,448 +0.34(+1.39%)
Jun 01, 2020 24.49 24.73 24.34 24.73 10,232 +0.45(+1.85%)
May 29, 2020 24.18 24.75 23.96 24.28 9,054 +0.16(+0.65%)
May 28, 2020 24.51 24.52 24.12 24.12 10,810 -0.22(-0.89%)
May 27, 2020 24.39 24.39 23.82 24.34 10,902 +0.16(+0.65%)
May 26, 2020 24.27 24.27 24.18 24.18 6,565 +0.82(+3.53%)
May 22, 2020 23.38 23.39 23.19 23.36 6,252 -0.01(-0.03%)
May 21, 2020 23.64 23.64 23.24 23.37 14,461 -0.29(-1.22%)
May 20, 2020 23.47 23.67 23.47 23.66 7,267 +0.67(+2.92%)
May 19, 2020 23.15 23.30 22.98 22.98 2,542 -0.11(-0.48%)
May 18, 2020 22.75 23.09 22.72 23.09 3,910 +1.15(+5.25%)
May 15, 2020 21.88 21.95 21.77 21.94 1,724 +0.02(+0.11%)
May 14, 2020 21.35 21.92 21.17 21.92 6,443 +0.11(+0.49%)
May 13, 2020 22.26 22.26 21.72 21.81 4,670 -0.46(-2.06%)
May 12, 2020 22.64 22.76 22.27 22.27 5,355 -0.45(-1.97%)
May 11, 2020 22.65 22.72 22.65 22.72 2,241 +0.01(+0.06%)
May 08, 2020 22.36 22.70 22.36 22.70 20,480 +0.62(+2.80%)
May 07, 2020 22.16 22.18 22.02 22.08 7,350 +0.21(+0.97%)
May 06, 2020 22.15 22.15 21.87 21.87 6,421 -0.01(-0.03%)
May 05, 2020 22.01 22.07 21.88 21.88 2,899 +0.34(+1.56%)
May 04, 2020 21.17 21.54 21.17 21.54 1,902 +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.