Advertisement
Advertisement
U.S. Markets open in 2 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares Self-Driving EV and Tech ETF (IDRV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.19+0.18 (+0.45%)
At close: 04:00PM EDT
42.43 +1.24 (+3.01%)
Pre-Market: 04:43AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 202241.2041.6141.0341.1941.1963,500
Aug 05, 202241.0141.3140.7041.0141.0136,900
Aug 04, 202241.7041.7341.3341.4941.4928,900
Aug 03, 202241.0041.7041.0041.6641.6651,900
Aug 02, 202240.8741.5040.7140.9740.9755,700
Aug 01, 202240.8641.5940.8441.2141.2182,900
Jul 29, 202240.2740.9840.1040.9240.9265,200
Jul 28, 202240.2040.5639.7240.5440.5438,100
Jul 27, 202239.2440.1239.1040.0340.0343,400
Jul 26, 202239.0939.1138.6938.7638.7664,400
Jul 25, 202239.4739.4739.1539.3839.3851,700
Jul 22, 202240.1440.1439.1439.3539.3582,100
Jul 21, 202239.5140.1239.3740.1240.1267,100
Jul 20, 202238.9439.4538.8539.3239.32110,900
Jul 19, 202238.4239.1438.3339.0639.0662,800
Jul 18, 202238.2738.5037.6237.7037.7039,900
Jul 15, 202237.3637.7737.1237.6937.6988,600
Jul 14, 202236.4036.9736.0136.8636.8663,200
Jul 13, 202236.1437.0036.1136.8336.8342,800
Jul 12, 202236.6837.1736.6036.8036.8036,300
Jul 11, 202237.4237.4236.7636.7936.79104,000
Jul 08, 202237.6538.2737.4938.0738.0766,200
Jul 07, 202236.9537.8036.9437.7937.7952,300
Jul 06, 202236.3036.4735.9236.2336.2348,900
Jul 05, 202235.5236.4035.2336.4036.4048,100
Jul 01, 202236.4736.7836.0036.5836.5850,700
Jun 30, 202236.7337.1336.1736.8136.8169,600
Jun 29, 202237.8437.8437.2337.5137.5160,500
Jun 28, 202239.0239.4438.1338.1438.1433,200
Jun 27, 202238.9839.0938.5838.7338.7336,200
Jun 24, 202238.0638.8538.0638.8538.8545,600
Jun 23, 202237.8337.8337.0637.6337.6327,900
Jun 22, 202237.3938.2837.3937.8337.8374,600
Jun 21, 202237.7938.3937.7938.0938.0944,600
Jun 17, 202236.9037.2736.5037.0037.0045,000
Jun 16, 202237.5137.5536.4636.7336.73160,200
Jun 15, 202238.3339.0037.9138.6438.6488,000
Jun 14, 202237.9338.1037.5337.8937.8987,600
Jun 13, 202238.3238.4737.5037.6037.60131,200
Jun 10, 202240.1940.3339.5539.6339.6362,200
Jun 09, 202241.3041.7440.7240.7740.7787,000
Jun 08, 202242.3042.5241.9242.0542.0535,000
Jun 07, 202241.7042.4641.5442.4042.4036,200
Jun 06, 202242.6442.7342.0842.2742.2752,400
Jun 03, 202242.2342.2841.7241.9041.9092,300
Jun 02, 202242.0443.1542.0443.1543.1553,100
Jun 01, 202242.5642.6041.5441.8741.87193,200
May 31, 202242.2342.4141.6242.1442.1445,600
May 27, 202241.3042.0141.3041.9941.9960,900
May 26, 202239.7241.1039.7240.9540.9546,400
May 25, 202239.0039.9139.0039.6439.6444,100
May 24, 202239.6639.6638.9739.3339.3342,000
May 23, 202239.9240.3139.6140.2440.2450,900
May 20, 202240.3440.4538.6939.6639.6694,100
May 19, 202239.3640.2939.3539.8339.8362,900
May 18, 202240.5040.7439.4339.5339.5377,900
May 17, 202240.4641.0540.3441.0541.0569,600
May 16, 202239.9540.0539.4639.6039.6068,000
May 13, 202239.5340.4539.3840.2440.2498,600
May 12, 202238.0039.1837.8238.5738.5786,000
May 11, 202239.5940.1138.5138.5738.57145,700
May 10, 202240.0440.3239.0539.5739.5784,200
May 09, 202240.1340.4039.1239.2939.2999,200
May 06, 202241.1441.6240.5841.0741.0768,100
May 05, 202242.6242.6240.9041.2741.2785,000
May 04, 202241.9943.2141.3843.1743.1758,900
May 03, 202241.6842.1641.4341.9241.9278,100
May 02, 202240.8541.5640.4741.5041.5074,800
Apr 29, 202241.8042.4540.9441.0041.0070,900
Apr 28, 202241.2642.0840.5641.8341.8356,000
Apr 27, 202240.5141.1640.2640.6440.6444,800
Apr 26, 202241.9941.9940.4640.4740.4781,300
Apr 25, 202241.6842.2841.4442.2842.2845,400
Apr 22, 202242.8743.0742.0142.0842.0859,800
Apr 21, 202244.4344.7342.8742.9842.9871,000
Apr 20, 202244.2444.4043.5243.6443.64107,800
Apr 19, 202242.8243.7442.7943.7343.7374,700
Apr 18, 202242.5043.0142.4142.7442.7478,000
Apr 14, 202243.3543.3642.5742.5742.5747,500
Apr 13, 202242.6443.4142.5843.3543.3540,400
Apr 12, 202243.2043.4242.3242.5042.5064,600
Apr 11, 202242.7943.2842.5442.5842.5872,000
Apr 08, 202243.8343.8743.2943.4543.4561,300
Apr 07, 202244.0944.2443.2543.8643.8683,500
Apr 06, 202244.8144.8143.8544.2244.22253,000
Apr 05, 202246.7646.7645.2945.3745.3768,200
Apr 04, 202246.3547.0546.3247.0247.0290,500
Apr 01, 202246.7646.7645.7846.1746.1751,700
Mar 31, 202247.2047.2046.3846.4246.4241,000
Mar 30, 202247.7748.0147.1147.2647.26114,800
Mar 29, 202247.7148.2147.5648.1848.1877,700
Mar 28, 202246.4046.7045.9346.6946.6948,900
Mar 25, 202246.6046.6045.8346.3046.3076,700
Mar 24, 202245.8446.6645.7446.6246.62117,100
Mar 23, 202245.7246.2145.4945.5945.5954,200
Mar 22, 202245.4746.2145.4746.1146.1157,100
Mar 21, 202245.4345.6144.8545.1945.1977,500
Mar 18, 202244.4045.6744.4045.5645.5677,600
Mar 17, 202244.2744.8343.9244.8144.81108,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement