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 (%)
Sep 30, 2020 31.10 31.47 31.10 31.26 16,751 +0.18(+0.57%)
Sep 29, 2020 31.05 31.19 30.99 31.08 45,873 +0.11(+0.36%)
Sep 28, 2020 30.86 31.00 30.75 30.97 23,664 +0.83(+2.76%)
Sep 25, 2020 29.74 30.16 29.59 30.14 15,749 +0.26(+0.87%)
Sep 24, 2020 29.36 30.22 29.28 29.88 26,282 +0.13(+0.44%)
Sep 23, 2020 30.60 30.60 29.73 29.75 30,412 -0.93(-3.04%)
Sep 22, 2020 30.46 30.70 30.29 30.68 17,999 +0.11(+0.37%)
Sep 21, 2020 30.71 30.71 29.96 30.57 24,194 -0.63(-2.01%)
Sep 18, 2020 31.73 31.73 30.95 31.19 25,284 -0.21(-0.68%)
Sep 17, 2020 31.27 31.54 30.70 31.41 24,782 -0.13(-0.41%)
Sep 16, 2020 31.97 31.97 31.54 31.54 22,538 -0.35(-1.08%)
Sep 15, 2020 31.75 31.96 31.73 31.88 21,658 +0.42(+1.33%)
Sep 14, 2020 31.26 31.50 31.11 31.46 34,000 +0.71(+2.31%)
Sep 11, 2020 30.72 30.99 30.51 30.75 32,034 +0.09(+0.30%)
Sep 10, 2020 31.39 31.45 30.53 30.66 54,913 -0.37(-1.20%)
Sep 09, 2020 30.83 31.12 30.79 31.03 46,695 +0.89(+2.94%)
Sep 08, 2020 30.70 30.76 30.14 30.15 56,902 -0.96(-3.09%)
Sep 04, 2020 31.02 31.45 30.16 31.11 88,175 +0.12(+0.39%)
Sep 03, 2020 32.22 32.22 30.88 30.99 80,453 -1.37(-4.24%)
Sep 02, 2020 32.43 32.43 31.73 32.36 45,977 +0.34(+1.05%)
Sep 01, 2020 32.04 32.16 31.76 32.02 62,005 +0.13(+0.41%)
Aug 31, 2020 31.76 31.96 31.53 31.89 82,504 +0.25(+0.79%)
Aug 28, 2020 32.11 32.11 31.46 31.64 42,855 +0.33(+1.04%)
Aug 27, 2020 32.67 32.67 31.16 31.31 99,938 -0.16(-0.50%)
Aug 26, 2020 31.19 31.54 31.17 31.47 46,883 +0.43(+1.38%)
Aug 25, 2020 30.84 31.04 30.73 31.04 50,654 +0.25(+0.82%)
Aug 24, 2020 30.92 30.92 30.65 30.79 37,726 +0.45(+1.48%)
Aug 21, 2020 30.19 30.42 30.14 30.34 29,677 +0.08(+0.28%)
Aug 20, 2020 30.32 30.33 29.90 30.26 79,301 -0.07(-0.25%)
Aug 19, 2020 30.46 30.59 30.33 30.33 26,848 -0.09(-0.31%)
Aug 18, 2020 30.73 30.73 30.34 30.43 38,748 -0.02(-0.06%)
Aug 17, 2020 30.21 30.48 30.19 30.45 49,226 +0.52(+1.75%)
Aug 14, 2020 29.97 29.98 29.84 29.92 31,284 -0.08(-0.28%)
Aug 13, 2020 30.20 30.27 29.95 30.01 75,749 -0.16(-0.53%)
Aug 12, 2020 29.87 30.27 29.83 30.17 42,692 +0.72(+2.44%)
Aug 11, 2020 29.65 29.89 29.40 29.45 73,689 +0.22(+0.77%)
Aug 10, 2020 29.20 29.29 29.06 29.22 32,034 +0.16(+0.55%)
Aug 07, 2020 29.21 29.22 28.89 29.06 19,606 -0.19(-0.64%)
Aug 06, 2020 29.11 29.30 28.97 29.25 13,699 +0.25(+0.87%)
Aug 05, 2020 29.01 29.08 28.92 29.00 20,220 +0.30(+1.04%)
Aug 04, 2020 28.64 28.76 28.55 28.70 58,823 +0.20(+0.68%)
Aug 03, 2020 28.13 28.55 28.13 28.51 58,551 +0.76(+2.73%)
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%)
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.