Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 19 mins

S&P Futures
4,137.00
-4.75(-0.11%)
Dow Futures
32,806.00
+14.00(+0.04%)
Nasdaq Futures
13,127.75
-55.50(-0.42%)
Russell 2000 Futures
1,938.70
-2.40(-0.12%)
Crude Oil
91.67
+0.91(+1.00%)
Gold
1,807.10
+1.90(+0.11%)

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

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	41.20	41.61	41.03	41.19	41.19	63,500
Aug 05, 2022	41.01	41.31	40.70	41.01	41.01	36,900
Aug 04, 2022	41.70	41.73	41.33	41.49	41.49	28,900
Aug 03, 2022	41.00	41.70	41.00	41.66	41.66	51,900
Aug 02, 2022	40.87	41.50	40.71	40.97	40.97	55,700
Aug 01, 2022	40.86	41.59	40.84	41.21	41.21	82,900
Jul 29, 2022	40.27	40.98	40.10	40.92	40.92	65,200
Jul 28, 2022	40.20	40.56	39.72	40.54	40.54	38,100
Jul 27, 2022	39.24	40.12	39.10	40.03	40.03	43,400
Jul 26, 2022	39.09	39.11	38.69	38.76	38.76	64,400
Jul 25, 2022	39.47	39.47	39.15	39.38	39.38	51,700
Jul 22, 2022	40.14	40.14	39.14	39.35	39.35	82,100
Jul 21, 2022	39.51	40.12	39.37	40.12	40.12	67,100
Jul 20, 2022	38.94	39.45	38.85	39.32	39.32	110,900
Jul 19, 2022	38.42	39.14	38.33	39.06	39.06	62,800
Jul 18, 2022	38.27	38.50	37.62	37.70	37.70	39,900
Jul 15, 2022	37.36	37.77	37.12	37.69	37.69	88,600
Jul 14, 2022	36.40	36.97	36.01	36.86	36.86	63,200
Jul 13, 2022	36.14	37.00	36.11	36.83	36.83	42,800
Jul 12, 2022	36.68	37.17	36.60	36.80	36.80	36,300
Jul 11, 2022	37.42	37.42	36.76	36.79	36.79	104,000
Jul 08, 2022	37.65	38.27	37.49	38.07	38.07	66,200
Jul 07, 2022	36.95	37.80	36.94	37.79	37.79	52,300
Jul 06, 2022	36.30	36.47	35.92	36.23	36.23	48,900
Jul 05, 2022	35.52	36.40	35.23	36.40	36.40	48,100
Jul 01, 2022	36.47	36.78	36.00	36.58	36.58	50,700
Jun 30, 2022	36.73	37.13	36.17	36.81	36.81	69,600
Jun 29, 2022	37.84	37.84	37.23	37.51	37.51	60,500
Jun 28, 2022	39.02	39.44	38.13	38.14	38.14	33,200
Jun 27, 2022	38.98	39.09	38.58	38.73	38.73	36,200
Jun 24, 2022	38.06	38.85	38.06	38.85	38.85	45,600
Jun 23, 2022	37.83	37.83	37.06	37.63	37.63	27,900
Jun 22, 2022	37.39	38.28	37.39	37.83	37.83	74,600
Jun 21, 2022	37.79	38.39	37.79	38.09	38.09	44,600
Jun 17, 2022	36.90	37.27	36.50	37.00	37.00	45,000
Jun 16, 2022	37.51	37.55	36.46	36.73	36.73	160,200
Jun 15, 2022	38.33	39.00	37.91	38.64	38.64	88,000
Jun 14, 2022	37.93	38.10	37.53	37.89	37.89	87,600
Jun 13, 2022	38.32	38.47	37.50	37.60	37.60	131,200
Jun 10, 2022	40.19	40.33	39.55	39.63	39.63	62,200
Jun 09, 2022	41.30	41.74	40.72	40.77	40.77	87,000
Jun 08, 2022	42.30	42.52	41.92	42.05	42.05	35,000
Jun 07, 2022	41.70	42.46	41.54	42.40	42.40	36,200
Jun 06, 2022	42.64	42.73	42.08	42.27	42.27	52,400
Jun 03, 2022	42.23	42.28	41.72	41.90	41.90	92,300
Jun 02, 2022	42.04	43.15	42.04	43.15	43.15	53,100
Jun 01, 2022	42.56	42.60	41.54	41.87	41.87	193,200
May 31, 2022	42.23	42.41	41.62	42.14	42.14	45,600
May 27, 2022	41.30	42.01	41.30	41.99	41.99	60,900
May 26, 2022	39.72	41.10	39.72	40.95	40.95	46,400
May 25, 2022	39.00	39.91	39.00	39.64	39.64	44,100
May 24, 2022	39.66	39.66	38.97	39.33	39.33	42,000
May 23, 2022	39.92	40.31	39.61	40.24	40.24	50,900
May 20, 2022	40.34	40.45	38.69	39.66	39.66	94,100
May 19, 2022	39.36	40.29	39.35	39.83	39.83	62,900
May 18, 2022	40.50	40.74	39.43	39.53	39.53	77,900
May 17, 2022	40.46	41.05	40.34	41.05	41.05	69,600
May 16, 2022	39.95	40.05	39.46	39.60	39.60	68,000
May 13, 2022	39.53	40.45	39.38	40.24	40.24	98,600
May 12, 2022	38.00	39.18	37.82	38.57	38.57	86,000
May 11, 2022	39.59	40.11	38.51	38.57	38.57	145,700
May 10, 2022	40.04	40.32	39.05	39.57	39.57	84,200
May 09, 2022	40.13	40.40	39.12	39.29	39.29	99,200
May 06, 2022	41.14	41.62	40.58	41.07	41.07	68,100
May 05, 2022	42.62	42.62	40.90	41.27	41.27	85,000
May 04, 2022	41.99	43.21	41.38	43.17	43.17	58,900
May 03, 2022	41.68	42.16	41.43	41.92	41.92	78,100
May 02, 2022	40.85	41.56	40.47	41.50	41.50	74,800
Apr 29, 2022	41.80	42.45	40.94	41.00	41.00	70,900
Apr 28, 2022	41.26	42.08	40.56	41.83	41.83	56,000
Apr 27, 2022	40.51	41.16	40.26	40.64	40.64	44,800
Apr 26, 2022	41.99	41.99	40.46	40.47	40.47	81,300
Apr 25, 2022	41.68	42.28	41.44	42.28	42.28	45,400
Apr 22, 2022	42.87	43.07	42.01	42.08	42.08	59,800
Apr 21, 2022	44.43	44.73	42.87	42.98	42.98	71,000
Apr 20, 2022	44.24	44.40	43.52	43.64	43.64	107,800
Apr 19, 2022	42.82	43.74	42.79	43.73	43.73	74,700
Apr 18, 2022	42.50	43.01	42.41	42.74	42.74	78,000
Apr 14, 2022	43.35	43.36	42.57	42.57	42.57	47,500
Apr 13, 2022	42.64	43.41	42.58	43.35	43.35	40,400
Apr 12, 2022	43.20	43.42	42.32	42.50	42.50	64,600
Apr 11, 2022	42.79	43.28	42.54	42.58	42.58	72,000
Apr 08, 2022	43.83	43.87	43.29	43.45	43.45	61,300
Apr 07, 2022	44.09	44.24	43.25	43.86	43.86	83,500
Apr 06, 2022	44.81	44.81	43.85	44.22	44.22	253,000
Apr 05, 2022	46.76	46.76	45.29	45.37	45.37	68,200
Apr 04, 2022	46.35	47.05	46.32	47.02	47.02	90,500
Apr 01, 2022	46.76	46.76	45.78	46.17	46.17	51,700
Mar 31, 2022	47.20	47.20	46.38	46.42	46.42	41,000
Mar 30, 2022	47.77	48.01	47.11	47.26	47.26	114,800
Mar 29, 2022	47.71	48.21	47.56	48.18	48.18	77,700
Mar 28, 2022	46.40	46.70	45.93	46.69	46.69	48,900
Mar 25, 2022	46.60	46.60	45.83	46.30	46.30	76,700
Mar 24, 2022	45.84	46.66	45.74	46.62	46.62	117,100
Mar 23, 2022	45.72	46.21	45.49	45.59	45.59	54,200
Mar 22, 2022	45.47	46.21	45.47	46.11	46.11	57,100
Mar 21, 2022	45.43	45.61	44.85	45.19	45.19	77,500
Mar 18, 2022	44.40	45.67	44.40	45.56	45.56	77,600
Mar 17, 2022	44.27	44.83	43.92	44.81	44.81	108,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,137.00-4.75(-0.11%)

Dow Futures32,806.00+14.00(+0.04%)

Nasdaq Futures13,127.75-55.50(-0.42%)

Russell 2000 Futures1,938.70-2.40(-0.12%)

Crude Oil91.67+0.91(+1.00%)

Gold1,807.10+1.90(+0.11%)

iShares Self-Driving EV and Tech ETF (IDRV)

S&P Futures
4,137.00
-4.75(-0.11%)

Dow Futures
32,806.00
+14.00(+0.04%)

Nasdaq Futures
13,127.75
-55.50(-0.42%)

Russell 2000 Futures
1,938.70
-2.40(-0.12%)

Crude Oil
91.67
+0.91(+1.00%)

Gold
1,807.10
+1.90(+0.11%)