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 (%)
Jul 31, 2019 22.38 22.38 22.19 22.19 507 -0.19(-0.86%)
Jul 30, 2019 22.33 22.39 22.33 22.39 1,539 -0.12(-0.51%)
Jul 29, 2019 22.57 22.57 22.48 22.50 5,583 -0.07(-0.31%)
Jul 26, 2019 22.57 22.57 22.57 22.57 108 +0.00(+0.00%)
Jul 25, 2019 22.58 22.58 22.57 22.57 622 -0.25(-1.11%)
Jul 24, 2019 22.82 22.82 22.73 22.82 1,232 +0.23(+1.02%)
Jul 23, 2019 22.59 22.59 22.59 22.59 295 +0.26(+1.18%)
Jul 22, 2019 22.34 22.34 22.33 22.33 181 +0.05(+0.21%)
Jul 19, 2019 22.29 22.29 22.29 22.29 325 +0.19(+0.85%)
Jul 18, 2019 22.08 22.10 22.08 22.10 600 +0.02(+0.09%)
Jul 17, 2019 22.13 22.13 22.08 22.08 441 -0.12(-0.56%)
Jul 16, 2019 22.24 22.24 22.20 22.20 238 -0.01(-0.06%)
Jul 15, 2019 22.21 22.21 22.21 22.21 28 +0.12(+0.53%)
Jul 12, 2019 22.10 22.10 22.10 22.10 108 +0.26(+1.19%)
Jul 11, 2019 21.89 21.89 21.83 21.84 731 -0.06(-0.25%)
Jul 10, 2019 21.88 21.89 21.88 21.89 431 +0.10(+0.44%)
Jul 09, 2019 21.76 21.80 21.76 21.80 291 -0.12(-0.53%)
Jul 08, 2019 22.04 22.04 21.91 21.91 1,399 -0.18(-0.81%)
Jul 05, 2019 22.12 22.12 21.93 22.09 5,207 -0.14(-0.64%)
Jul 03, 2019 22.33 22.33 22.23 22.23 976 +0.08(+0.35%)
Jul 02, 2019 22.22 22.22 22.16 22.16 402 -0.25(-1.11%)
Jul 01, 2019 22.49 22.49 22.40 22.40 132 +0.28(+1.27%)
Jun 28, 2019 22.12 22.12 22.12 22.12 108 +0.10(+0.47%)
Jun 27, 2019 22.02 22.02 22.02 22.02 107 +0.14(+0.62%)
Jun 26, 2019 21.92 21.92 21.88 21.88 249 +0.21(+0.96%)
Jun 25, 2019 21.78 21.78 21.68 21.68 6,421 -0.08(-0.35%)
Jun 24, 2019 21.78 21.78 21.75 21.75 139 -0.00(-0.02%)
Jun 21, 2019 21.76 21.76 21.76 21.76 108 -0.03(-0.16%)
Jun 20, 2019 21.74 21.79 21.74 21.79 1,101 +0.22(+1.00%)
Jun 19, 2019 21.65 21.65 21.58 21.58 141 +0.13(+0.59%)
Jun 18, 2019 21.45 21.45 21.45 21.45 5 +0.44(+2.09%)
Jun 17, 2019 20.92 21.01 20.92 21.01 1,185 +0.01(+0.06%)
Jun 14, 2019 21.13 21.15 20.99 21.00 4,373 -0.23(-1.09%)
Jun 13, 2019 21.31 21.31 21.22 21.23 555 +0.06(+0.29%)
Jun 12, 2019 21.25 21.25 21.17 21.17 216 -0.29(-1.34%)
Jun 11, 2019 21.45 21.50 21.45 21.45 1,032 +0.19(+0.89%)
Jun 10, 2019 21.27 21.27 21.18 21.27 1,019 +0.27(+1.29%)
Jun 07, 2019 21.02 21.02 20.99 20.99 218 +0.22(+1.05%)
Jun 06, 2019 20.66 20.78 20.66 20.78 122 +0.07(+0.36%)
Jun 05, 2019 20.70 20.70 20.70 20.70 100 -0.06(-0.29%)
Jun 04, 2019 20.76 20.76 20.76 20.76 0 +0.67(+3.33%)
Jun 03, 2019 20.09 20.09 20.09 20.09 204 +0.07(+0.35%)
May 31, 2019 20.02 20.02 20.02 20.02 109 -0.39(-1.89%)
May 30, 2019 20.39 20.49 20.39 20.41 2,466 +0.12(+0.60%)
May 29, 2019 20.29 20.29 20.29 20.29 12 -0.12(-0.58%)
May 28, 2019 20.58 20.58 20.40 20.40 870 -0.17(-0.84%)
May 24, 2019 20.60 20.60 20.51 20.58 5,357 +0.05(+0.25%)
May 23, 2019 20.58 20.65 20.53 20.53 1,066 -0.24(-1.14%)
May 22, 2019 20.79 20.79 20.76 20.76 1,107 -0.39(-1.82%)
May 21, 2019 21.15 21.15 21.15 21.15 0 +0.23(+1.08%)
May 20, 2019 21.06 21.06 20.87 20.92 1,410 -0.41(-1.93%)
May 17, 2019 21.50 21.50 21.34 21.34 1,749 -0.26(-1.19%)
May 16, 2019 21.71 21.71 21.59 21.59 1,547 -0.15(-0.68%)
May 15, 2019 21.74 21.74 21.74 21.74 103 +0.16(+0.76%)
May 14, 2019 21.51 21.66 21.51 21.57 4,162 +0.17(+0.77%)
May 13, 2019 21.67 21.67 21.38 21.41 3,943 -0.73(-3.30%)
May 10, 2019 22.11 22.14 22.02 22.14 1,312 +0.01(+0.03%)
May 09, 2019 22.18 22.18 22.08 22.13 1,149 -0.47(-2.08%)
May 08, 2019 22.60 22.60 22.60 22.60 4 -0.00(-0.01%)
May 07, 2019 22.68 22.68 22.59 22.61 546 -0.50(-2.18%)
May 06, 2019 23.11 23.11 23.11 23.11 107 -0.30(-1.28%)
May 03, 2019 23.41 23.41 23.41 23.41 109 +0.26(+1.13%)
May 02, 2019 23.15 23.15 23.15 23.15 241 -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.