iShares Self-Driving EV and Tech ETF (IDRV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

31.08

-0.36

(-1.15%)

At close: 03:59PM EDT

31.29

+0.21

(+0.68%)

After hours:

06:08PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	31.47	31.50	31.01	31.08	31.08	74,800
May 09, 2024	31.26	31.49	31.22	31.44	31.44	49,400
May 08, 2024	30.90	31.15	30.79	31.07	31.07	59,500
May 07, 2024	31.58	31.58	31.23	31.27	31.27	26,300
May 06, 2024	31.54	31.84	31.54	31.74	31.74	36,100
May 03, 2024	31.41	31.52	31.17	31.38	31.38	40,000
May 02, 2024	30.63	31.23	30.32	31.03	31.03	85,300
May 01, 2024	29.59	30.35	29.59	29.78	29.78	50,500
Apr 30, 2024	29.81	29.95	29.62	29.63	29.63	37,600
Apr 29, 2024	30.07	30.49	30.03	30.35	30.35	87,200
Apr 26, 2024	29.37	29.64	29.37	29.64	29.64	42,600
Apr 25, 2024	28.73	29.03	28.67	29.00	29.00	48,300
Apr 24, 2024	29.36	29.46	29.06	29.21	29.21	37,000
Apr 23, 2024	28.71	29.17	28.71	29.05	29.05	43,500
Apr 22, 2024	28.69	28.98	28.47	28.89	28.89	31,400
Apr 19, 2024	28.89	29.07	28.71	28.79	28.79	41,000
Apr 18, 2024	29.23	29.40	29.02	29.10	29.10	104,800
Apr 17, 2024	29.19	29.32	28.91	29.06	29.06	64,400
Apr 16, 2024	29.00	29.16	28.85	28.94	28.94	40,200
Apr 15, 2024	30.23	30.23	29.35	29.41	29.41	45,200
Apr 12, 2024	30.44	30.47	29.98	30.02	30.02	48,900
Apr 11, 2024	31.07	31.18	30.61	30.91	30.91	41,900
Apr 10, 2024	30.89	31.04	30.67	30.82	30.82	46,900
Apr 09, 2024	31.36	31.64	31.28	31.54	31.54	41,900
Apr 08, 2024	30.97	31.31	30.97	31.20	31.20	141,500
Apr 05, 2024	30.60	30.90	30.55	30.71	30.71	110,900
Apr 04, 2024	31.35	31.49	30.68	30.69	30.69	36,300
Apr 03, 2024	30.60	31.02	30.60	30.94	30.94	40,800
Apr 02, 2024	30.92	30.92	30.69	30.80	30.80	40,700
Apr 01, 2024	31.54	31.64	31.21	31.29	31.29	36,600
Mar 28, 2024	31.57	31.74	31.43	31.43	31.43	59,000
Mar 27, 2024	31.22	31.61	31.07	31.56	31.56	38,600
Mar 26, 2024	31.61	31.61	31.33	31.33	31.33	49,800
Mar 25, 2024	31.31	31.77	31.31	31.43	31.43	53,900
Mar 22, 2024	31.52	31.55	31.38	31.39	31.39	37,500
Mar 21, 2024	31.82	31.99	31.74	31.74	31.74	57,200
Mar 20, 2024	31.43	32.06	31.43	31.93	31.93	52,800
Mar 19, 2024	31.45	31.61	31.24	31.46	31.46	47,000
Mar 18, 2024	31.82	31.82	31.51	31.57	31.57	59,100
Mar 15, 2024	31.35	31.58	31.21	31.36	31.36	44,400
Mar 14, 2024	32.05	32.05	31.17	31.34	31.34	43,700
Mar 13, 2024	32.27	32.54	32.17	32.20	32.20	82,000
Mar 12, 2024	32.37	32.58	32.17	32.50	32.50	60,100
Mar 11, 2024	31.76	32.08	31.76	31.89	31.89	73,300
Mar 08, 2024	31.87	32.30	31.63	31.63	31.63	58,300
Mar 07, 2024	31.66	31.92	31.50	31.86	31.86	63,400
Mar 06, 2024	31.58	31.81	31.44	31.58	31.58	70,200
Mar 05, 2024	31.29	31.40	31.01	31.08	31.08	92,700
Mar 04, 2024	32.02	32.02	31.61	31.64	31.64	80,000
Mar 01, 2024	32.41	32.72	32.22	32.65	32.65	53,000
Feb 29, 2024	32.34	32.67	32.15	32.46	32.46	51,200
Feb 28, 2024	31.76	32.07	31.72	31.91	31.91	54,500
Feb 27, 2024	31.93	32.07	31.90	31.98	31.98	60,600
Feb 26, 2024	31.14	31.64	31.14	31.49	31.49	119,500
Feb 23, 2024	31.05	31.08	30.68	30.86	30.86	89,600
Feb 22, 2024	31.50	31.50	30.91	31.14	31.14	70,800
Feb 21, 2024	31.25	31.50	31.15	31.31	31.31	41,000
Feb 20, 2024	31.35	31.48	30.90	31.05	31.05	76,900
Feb 16, 2024	31.71	31.93	31.63	31.68	31.68	64,100
Feb 15, 2024	31.06	31.53	31.06	31.48	31.48	35,800
Feb 14, 2024	30.65	31.00	30.62	30.90	30.90	47,400
Feb 13, 2024	30.58	30.58	30.10	30.24	30.24	68,100
Feb 12, 2024	30.99	31.64	30.95	31.40	31.40	57,900
Feb 09, 2024	30.98	31.11	30.75	31.04	31.04	40,800
Feb 08, 2024	30.58	30.89	30.43	30.85	30.85	57,500
Feb 07, 2024	30.62	30.66	30.42	30.49	30.49	32,100
Feb 06, 2024	29.74	30.45	29.74	30.44	30.44	55,100
Feb 05, 2024	29.79	29.79	29.41	29.60	29.60	53,700
Feb 02, 2024	30.20	30.33	30.00	30.17	30.17	81,000
Feb 01, 2024	30.36	30.51	29.94	30.46	30.46	50,400
Jan 31, 2024	30.32	30.68	29.94	29.94	29.94	45,100
Jan 30, 2024	30.53	30.70	30.37	30.42	30.42	50,100
Jan 29, 2024	29.99	30.81	29.88	30.80	30.80	206,500
Jan 26, 2024	30.06	30.35	30.06	30.08	30.08	47,100
Jan 25, 2024	30.09	30.09	29.69	29.86	29.86	65,900
Jan 24, 2024	30.88	31.00	30.22	30.23	30.23	56,500
Jan 23, 2024	30.31	30.75	30.14	30.35	30.35	59,500
Jan 22, 2024	29.60	30.20	29.55	29.95	29.95	67,700
Jan 19, 2024	29.92	30.10	29.57	30.03	30.03	76,200
Jan 18, 2024	30.51	30.76	29.96	30.30	30.30	100,800
Jan 17, 2024	30.30	30.37	30.05	30.26	30.26	71,900
Jan 16, 2024	31.57	31.57	31.00	31.07	31.07	91,100
Jan 12, 2024	32.79	32.96	32.16	32.16	32.16	77,500
Jan 11, 2024	33.23	33.38	32.59	32.93	32.93	47,700
Jan 10, 2024	33.22	33.22	32.97	33.09	33.09	54,100
Jan 09, 2024	33.58	33.62	33.30	33.36	33.36	43,200
Jan 08, 2024	33.59	34.04	33.50	33.98	33.98	39,500
Jan 05, 2024	33.95	34.31	33.80	33.89	33.89	29,800
Jan 04, 2024	33.75	34.30	33.75	34.05	34.05	34,700
Jan 03, 2024	34.06	34.14	33.70	33.87	33.87	41,900
Jan 02, 2024	35.11	35.20	34.63	34.77	34.77	120,900
Dec 29, 2023	35.98	36.19	35.64	35.73	35.73	68,000
Dec 28, 2023	35.98	36.33	35.98	36.02	36.02	64,800
Dec 27, 2023	35.74	35.86	35.57	35.78	35.78	80,700
Dec 26, 2023	35.15	35.76	35.15	35.68	35.68	45,300
Dec 22, 2023	35.01	35.34	34.95	35.05	35.05	59,600
Dec 21, 2023	34.93	35.21	34.78	35.12	35.12	57,400
Dec 20, 2023	35.57	35.71	34.56	34.66	34.66	66,100
Dec 20, 2023	0.338 Dividend
Dec 19, 2023	35.82	36.23	35.82	36.18	35.84	66,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,565.75+583.59(+0.70%)

iShares Self-Driving EV and Tech ETF (IDRV)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,565.75
+583.59(+0.70%)