Skip to main content

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

28.60 -0.52 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.37 22.37 22.18 22.18 507 -0.19(-0.86%)
Jul 30, 2019 22.31 22.37 22.31 22.37 1,540 -0.12(-0.51%)
Jul 29, 2019 22.55 22.55 22.47 22.49 5,586 -0.07(-0.31%)
Jul 26, 2019 22.56 22.56 22.56 22.56 108 +0.00(+0.00%)
Jul 25, 2019 22.57 22.57 22.56 22.56 623 -0.25(-1.11%)
Jul 24, 2019 22.81 22.81 22.72 22.81 1,233 +0.23(+1.02%)
Jul 23, 2019 22.58 22.58 22.58 22.58 295 +0.26(+1.18%)
Jul 22, 2019 22.33 22.33 22.32 22.32 181 +0.05(+0.21%)
Jul 19, 2019 22.27 22.27 22.27 22.27 325 +0.19(+0.85%)
Jul 18, 2019 22.07 22.08 22.07 22.08 601 +0.02(+0.09%)
Jul 17, 2019 22.12 22.12 22.06 22.06 441 -0.12(-0.56%)
Jul 16, 2019 22.23 22.23 22.19 22.19 238 -0.01(-0.06%)
Jul 15, 2019 22.20 22.20 22.20 22.20 28 +0.12(+0.53%)
Jul 12, 2019 22.09 22.09 22.09 22.09 108 +0.26(+1.19%)
Jul 11, 2019 21.88 21.88 21.82 21.83 731 -0.06(-0.25%)
Jul 10, 2019 21.87 21.88 21.87 21.88 431 +0.10(+0.44%)
Jul 09, 2019 21.75 21.78 21.75 21.78 291 -0.12(-0.53%)
Jul 08, 2019 22.03 22.03 21.90 21.90 1,400 -0.18(-0.81%)
Jul 05, 2019 22.11 22.11 21.92 22.08 5,210 -0.14(-0.64%)
Jul 03, 2019 22.31 22.31 22.22 22.22 976 +0.08(+0.35%)
Jul 02, 2019 22.20 22.20 22.14 22.14 402 -0.25(-1.11%)
Jul 01, 2019 22.48 22.48 22.39 22.39 132 +0.28(+1.27%)
Jun 28, 2019 22.10 22.11 22.10 22.11 108 +0.10(+0.47%)
Jun 27, 2019 22.01 22.01 22.01 22.01 107 +0.14(+0.62%)
Jun 26, 2019 21.91 21.91 21.87 21.87 249 +0.21(+0.96%)
Jun 25, 2019 21.77 21.77 21.66 21.66 6,424 -0.08(-0.35%)
Jun 24, 2019 21.77 21.77 21.74 21.74 140 -0.00(-0.02%)
Jun 21, 2019 21.75 21.75 21.75 21.75 108 -0.03(-0.16%)
Jun 20, 2019 21.72 21.78 21.72 21.78 1,101 +0.22(+1.00%)
Jun 19, 2019 21.64 21.64 21.56 21.56 141 +0.13(+0.59%)
Jun 18, 2019 21.44 21.44 21.44 21.44 5 +0.44(+2.09%)
Jun 17, 2019 20.90 21.00 20.90 21.00 1,186 +0.01(+0.06%)
Jun 14, 2019 21.11 21.14 20.98 20.99 4,376 -0.23(-1.09%)
Jun 13, 2019 21.30 21.30 21.21 21.22 555 +0.06(+0.29%)
Jun 12, 2019 21.24 21.24 21.15 21.15 216 -0.29(-1.34%)
Jun 11, 2019 21.44 21.48 21.44 21.44 1,032 +0.19(+0.89%)
Jun 10, 2019 21.26 21.26 21.17 21.25 1,019 +0.27(+1.29%)
Jun 07, 2019 21.01 21.01 20.98 20.98 218 +0.22(+1.05%)
Jun 06, 2019 20.65 20.76 20.65 20.76 122 +0.07(+0.36%)
Jun 05, 2019 20.69 20.69 20.69 20.69 100 -0.06(-0.29%)
Jun 04, 2019 20.75 20.75 20.75 20.75 0 +0.67(+3.33%)
Jun 03, 2019 20.08 20.08 20.08 20.08 204 +0.07(+0.35%)
May 31, 2019 20.01 20.01 20.01 20.01 109 -0.39(-1.89%)
May 30, 2019 20.38 20.47 20.38 20.40 2,468 +0.12(+0.60%)
May 29, 2019 20.28 20.28 20.28 20.28 12 -0.12(-0.58%)
May 28, 2019 20.57 20.57 20.39 20.39 870 -0.17(-0.84%)
May 24, 2019 20.59 20.59 20.50 20.57 5,360 +0.05(+0.25%)
May 23, 2019 20.57 20.64 20.52 20.52 1,066 -0.24(-1.14%)
May 22, 2019 20.78 20.78 20.75 20.75 1,108 -0.39(-1.82%)
May 21, 2019 21.14 21.14 21.14 21.14 0 +0.23(+1.08%)
May 20, 2019 21.05 21.05 20.86 20.91 1,411 -0.41(-1.93%)
May 17, 2019 21.49 21.49 21.32 21.32 1,750 -0.26(-1.19%)
May 16, 2019 21.70 21.70 21.58 21.58 1,548 -0.15(-0.68%)
May 15, 2019 21.73 21.73 21.73 21.73 103 +0.16(+0.76%)
May 14, 2019 21.50 21.64 21.50 21.56 4,165 +0.17(+0.77%)
May 13, 2019 21.65 21.65 21.37 21.40 3,945 -0.73(-3.30%)
May 10, 2019 22.10 22.13 22.01 22.13 1,312 +0.01(+0.03%)
May 09, 2019 22.16 22.16 22.06 22.12 1,149 -0.47(-2.08%)
May 08, 2019 22.59 22.59 22.59 22.59 4 -0.00(-0.01%)
May 07, 2019 22.67 22.67 22.58 22.59 547 -0.50(-2.18%)
May 06, 2019 23.10 23.10 23.10 23.10 107 -0.30(-1.28%)
May 03, 2019 23.40 23.40 23.40 23.40 109 +0.26(+1.12%)
May 02, 2019 23.13 23.14 23.13 23.14 241 -0.08(-0.35%)
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.