Dark

IDRV
iShares Self-Driving EV and Tech ETF
stock NYSE ETF

At Close

Aug 24, 2026 3:59:01 PM EDT

37.14USD-0.934%(-0.35)902,268

36.75Bid 37.51Ask 0.76Spread

Pre-market

Aug 20, 2026 8:10:30 AM EDT

36.85USD-1.707%(-0.64)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

37.49USD-0.133%(-0.05)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	37.4300	37.430000	37.0800	37.1400	-0.934%	902,268	0.000%
2026-08-21	37.4400	37.605000	37.3101	37.4900	+1.461%	15,562	-0.934%
2026-08-20	36.8200	36.960000	36.7300	36.9500	-0.002%	29,267	+0.514%
2026-08-19	36.7900	37.000000	36.6900	36.9506	+1.401%	32,980	+0.513%
2026-08-18	36.7500	36.820000	36.3600	36.4400	-2.987%	16,622	+1.921%
2026-08-17	37.6200	37.841578	37.5200	37.5618	+0.291%	22,743	-1.123%
2026-08-14	37.4000	37.650200	37.3801	37.4527	+1.005%	14,185	-0.835%
2026-08-13	36.9800	37.200000	36.9800	37.0800	-0.343%	13,173	+0.162%
2026-08-12	37.5300	37.530000	37.1781	37.2077	+0.170%	8,131	-0.182%
2026-08-11	37.0900	37.260000	37.0600	37.1447	-0.510%	14,705	-0.013%
2026-08-10	37.3100	37.381800	37.2300	37.3350	+0.228%	11,665	-0.522%
2026-08-07	36.9100	37.300000	36.9100	37.2502	+3.129%	9,776	-0.296%
2026-08-06	36.1700	36.385000	36.1000	36.1200	-1.331%	20,676	+2.824%
2026-08-05	36.9600	37.040000	36.5900	36.6072	-0.947%	11,322	+1.455%
2026-08-04	36.4300	37.000000	36.4300	36.9572	+2.773%	22,525	+0.495%
2026-08-03	35.8300	36.190000	35.8000	35.9600	+0.559%	35,513	+3.281%
2026-07-31	36.1900	36.190000	35.4400	35.7600	-1.974%	24,127	+3.859%
2026-07-30	35.8900	36.480000	35.8200	36.4800	+3.343%	34,911	+1.809%
2026-07-29	35.5700	36.000000	35.1495	35.3000	-0.070%	18,500	+5.212%
2026-07-28	34.9200	35.350000	34.7650	35.3247	+0.092%	7,247	+5.139%
2026-07-27	35.3000	35.400000	34.9951	35.2924	+1.299%	18,277	+5.235%
2026-07-24	35.3100	35.310000	34.8400	34.8400	-2.088%	217,438	+6.602%
2026-07-23	36.0000	36.070000	35.4800	35.5828	-1.021%	7,513	+4.376%
2026-07-22	36.0600	36.260000	35.9400	35.9500	-0.608%	5,525	+3.310%
2026-07-21	35.9000	36.280000	35.9000	36.1700	+1.381%	10,367	+2.682%
2026-07-20	36.1600	36.160000	35.6601	35.6774	-1.198%	24,732	+4.100%
2026-07-17	35.6900	36.262000	35.6500	36.1100	-1.231%	7,391	+2.852%
2026-07-16	36.8800	36.950800	36.4500	36.5600	-1.002%	7,271	+1.586%
2026-07-15	37.0600	37.400000	36.7495	36.9300	+0.628%	9,824	+0.569%
2026-07-14	36.8800	36.940000	36.5000	36.6995	+0.961%	19,503	+1.200%
2026-07-13	36.7500	36.835000	36.2200	36.3500	-1.384%	39,037	+2.173%
2026-07-10	37.0400	37.040000	36.7800	36.8600	+0.327%	16,393	+0.760%
2026-07-09	36.3900	36.830000	36.3900	36.7400	+0.685%	8,546	+1.089%
2026-07-08	36.3300	36.535000	36.0000	36.4900	-1.565%	38,717	+1.781%
2026-07-07	37.8200	37.950000	37.0700	37.0700	-3.846%	10,067	+0.189%
2026-07-06	38.0300	38.624600	38.0300	38.5528	+2.159%	6,863	-3.665%
2026-07-02	38.4100	38.740000	37.4200	37.7379	-0.191%	112,257	-1.584%
2026-07-01	37.6600	38.265000	37.6600	37.8100	-0.761%	147,956	-1.772%
2026-06-30	37.6100	38.100000	37.6100	38.1000	+0.607%	6,294	-2.520%
2026-06-29	37.4900	37.870000	37.2600	37.8700	+2.632%	18,984	-1.928%
2026-06-26	36.5800	37.030000	36.5800	36.8990	-1.583%	6,303	+0.653%
2026-06-25	37.9600	37.960000	37.3800	37.4924	-1.206%	32,601	-0.940%
2026-06-24	38.2900	38.309111	37.8600	37.9500	-0.680%	6,575	-2.134%
2026-06-23	38.3600	38.570000	38.2100	38.2100	-3.971%	9,201	-2.800%
2026-06-22	39.8000	40.060000	39.7900	39.7900	-1.461%	24,595	-6.660%
2026-06-18	40.3400	40.410000	40.1160	40.3800	+0.099%	10,046	-8.024%
2026-06-17	41.0300	41.335000	40.3400	40.3400	-1.801%	27,418	-7.933%
2026-06-16	41.6100	41.625000	41.0800	41.0800	-2.423%	27,891	-9.591%
2026-06-15	42.3600	42.360000	42.0400	42.1000	+1.373%	9,311	-11.781%
2026-06-12	41.3500	41.700000	41.3500	41.5300	+1.789%	154,123	-10.571%
2026-06-11	39.4800	40.830000	39.4800	40.8000	+4.615%	8,256	-8.971%
2026-06-10	39.6000	39.920000	39.0000	39.0000	-2.743%	20,352	-4.769%
2026-06-09	41.3100	41.310000	39.2600	40.1000	-1.788%	24,153	-7.382%
2026-06-08	41.0900	41.280000	40.8000	40.8300	-0.122%	30,695	-9.037%
2026-06-05	42.6000	42.600000	40.8800	40.8800	-6.389%	7,896	-9.149%
2026-06-04	43.5700	43.840000	43.5100	43.6700	-1.733%	16,888	-14.953%
2026-06-03	44.7000	44.700000	44.2750	44.4400	-2.287%	14,709	-16.427%
2026-06-02	45.0700	45.640000	44.9500	45.4800	+0.836%	94,537	-18.338%
2026-06-01	44.8000	45.215000	44.6000	45.1029	+0.329%	113,650	-17.655%
2026-05-29	44.9700	45.170000	44.8300	44.9550	+0.368%	17,145	-17.384%
2026-05-28	44.1200	44.815000	43.9750	44.7900	+2.237%	11,750	-17.080%
2026-05-27	43.6000	43.810000	43.5900	43.8100	+0.160%	8,310	-15.225%
2026-05-26	43.5200	43.880000	43.5200	43.7400	+2.340%	8,814	-15.089%
2026-05-22	42.6300	43.000000	42.6300	42.7400	+0.427%	21,651	-13.102%
2026-05-21	41.9900	42.665000	41.9600	42.5583	+2.353%	17,889	-12.731%
2026-05-20	40.9000	41.610000	40.8200	41.5800	+1.588%	20,933	-10.678%
2026-05-19	41.0300	41.255000	40.5600	40.9300	-3.101%	7,937	-9.260%
2026-05-18	43.0000	43.000000	41.9300	42.2400	-2.200%	17,800	-12.074%
2026-05-15	43.5800	43.630000	43.0200	43.1900	-3.958%	16,635	-14.008%
2026-05-14	45.0700	45.075000	44.7507	44.9700	-0.685%	20,126	-17.412%
2026-05-13	44.4000	45.340000	44.4000	45.2800	+2.676%	7,795	-17.977%
2026-05-12	44.2100	44.255000	43.2801	44.1000	-2.563%	124,151	-15.782%
2026-05-11	44.9800	45.500000	44.9800	45.2600	+0.892%	18,667	-17.941%
2026-05-08	44.4700	44.890500	44.4700	44.8600	+2.051%	23,680	-17.209%
2026-05-07	44.7800	44.860000	43.9201	43.9582	-1.725%	47,706	-15.511%
2026-05-06	44.2700	44.800000	44.1900	44.7300	+2.152%	13,240	-16.968%
2026-05-05	43.5000	43.970000	43.5000	43.7879	+1.549%	34,195	-15.182%
2026-05-04	43.3400	43.520000	42.8000	43.1200	-0.933%	18,163	-13.868%
2026-05-01	43.4900	43.670000	43.3900	43.5259	+0.014%	41,894	-14.671%
2026-04-30	42.6700	43.680000	42.6700	43.5200	+2.339%	8,500	-14.660%
2026-04-29	42.7600	42.780000	42.4750	42.5252	-0.059%	67,048	-12.664%
2026-04-28	42.5900	42.800000	42.3300	42.5503	-1.080%	12,102	-12.715%
2026-04-27	43.0200	43.060000	42.7600	43.0149	+0.352%	10,085	-13.658%
2026-04-24	42.8100	42.940200	42.6500	42.8642	+0.613%	9,914	-13.354%
2026-04-23	43.1600	43.241900	42.1200	42.6031	-2.968%	7,789	-12.823%
2026-04-22	43.8100	44.020000	43.7700	43.9063	+1.470%	13,244	-15.411%
2026-04-21	43.8100	44.090000	43.2500	43.2702	+0.263%	11,420	-14.167%
2026-04-20	43.0600	43.170000	42.9100	43.1566	-0.584%	12,483	-13.941%
2026-04-17	43.4900	44.000000	43.4100	43.4100	+2.311%	24,250	-14.444%
2026-04-16	42.0000	42.430000	41.9350	42.4296	+2.419%	27,109	-12.467%
2026-04-15	41.0500	41.435000	41.0400	41.4276	-0.090%	17,522	-10.350%
2026-04-14	41.0300	41.465000	41.0300	41.4650	+1.111%	27,780	-10.430%
2026-04-13	40.1000	41.009300	40.1000	41.0093	+1.184%	11,085	-9.435%
2026-04-10	40.4100	40.880000	40.4100	40.5294	+1.020%	10,433	-8.363%
2026-04-09	39.9000	40.304000	39.8410	40.1200	-0.100%	10,505	-7.428%
2026-04-08	40.4700	40.490000	40.0600	40.1600	+3.904%	8,360	-7.520%
2026-04-07	38.4300	38.651100	38.1100	38.6511	-0.435%	3,919	-3.910%
2026-04-06	39.0000	39.090000	38.6792	38.8200	+0.001%	11,278	-4.328%
2026-04-02	37.9100	38.960000	37.9100	38.8195	-0.130%	5,736	-4.326%
2026-04-01	38.9500	39.099900	38.6900	38.8700	+0.882%	10,100	-4.451%
2026-03-31	37.2600	38.530000	37.2600	38.5300	+3.807%	20,539	-3.608%
2026-03-30	37.5700	37.660000	36.9000	37.1171	-0.196%	7,727	+0.062%
2026-03-27	37.6400	37.680000	37.1350	37.1900	+0.054%	11,023	-0.134%
2026-03-26	37.6800	38.040000	37.1700	37.1700	-3.077%	57,504	-0.081%
2026-03-25	38.5400	38.625000	38.2800	38.3500	+1.081%	5,884	-3.155%
2026-03-24	37.3800	38.100000	37.3800	37.9400	+0.158%	11,200	-2.109%
2026-03-23	37.3000	38.030000	37.3000	37.8802	+4.989%	5,781	-1.954%
2026-03-20	37.2700	37.270000	35.9900	36.0800	-3.305%	13,398	+2.938%
2026-03-19	36.6700	37.450500	36.6200	37.3132	+0.035%	23,996	-0.464%
2026-03-18	37.6400	37.925000	37.3000	37.3000	-2.356%	14,255	-0.429%
2026-03-17	38.3700	38.560000	38.1000	38.2000	+0.540%	32,811	-2.775%
2026-03-16	37.9700	38.300000	37.9700	37.9950	+2.137%	92,028	-2.250%
2026-03-13	38.0500	38.150000	37.1900	37.2000	-1.056%	8,840	-0.161%
2026-03-12	38.2000	38.210000	37.5970	37.5970	-2.371%	13,866	-1.216%
2026-03-11	38.3500	38.790000	38.2940	38.5100	+1.289%	7,723	-3.558%
2026-03-10	38.1200	38.790000	38.0200	38.0200	+0.502%	9,515	-2.315%
2026-03-09	36.6000	37.960000	36.3873	37.8300	+2.493%	20,957	-1.824%
2026-03-06	36.5900	37.250000	36.4400	36.9100	0.000%	47,056	+0.623%
2026-03-05	37.2200	37.430000	36.4600	36.9100	-2.483%	21,956	+0.623%
2026-03-04	37.5800	38.050000	37.4200	37.8500	+0.433%	8,823	-1.876%
2026-03-03	37.6100	37.920000	36.7400	37.6870	-5.877%	17,822	-1.451%
2026-03-02	39.5400	40.220000	39.5400	40.0400	-1.791%	12,190	-7.243%
2026-02-27	40.7500	40.820000	40.6200	40.7700	-0.706%	5,365	-8.904%
2026-02-26	41.2900	41.290000	40.4900	41.0600	-0.557%	9,807	-9.547%
2026-02-25	41.3800	41.580000	41.2650	41.2900	+0.978%	11,253	-10.051%
2026-02-24	40.2100	40.900000	40.2100	40.8900	+3.232%	23,854	-9.171%
2026-02-23	39.6500	39.700000	39.3600	39.6100	-0.259%	6,169	-6.236%
2026-02-20	39.2100	39.713000	39.1900	39.7130	+0.108%	7,561	-6.479%
2026-02-19	39.5700	39.680000	39.4050	39.6700	-0.201%	7,241	-6.378%
2026-02-18	39.6600	40.085000	39.6600	39.7500	+0.506%	5,183	-6.566%
2026-02-17	39.5400	39.800000	39.1800	39.5500	-0.628%	15,158	-6.094%
2026-02-13	39.4400	39.950000	39.2450	39.8000	+1.427%	11,555	-6.683%
2026-02-12	40.1900	40.300000	39.1600	39.2400	-1.777%	45,125	-5.352%
2026-02-11	39.8200	40.033000	39.4900	39.9500	+1.139%	34,094	-7.034%
2026-02-10	39.3500	39.700000	39.3200	39.5000	+0.714%	26,434	-5.975%
2026-02-09	38.9800	39.279900	38.8900	39.2200	+0.577%	9,876	-5.303%
2026-02-06	38.0000	38.995000	38.0000	38.9950	+3.793%	60,857	-4.757%
2026-02-05	37.8000	38.072000	37.5700	37.5700	-1.598%	19,749	-1.145%
2026-02-04	38.7000	38.780000	37.9150	38.1800	+0.210%	27,378	-2.724%
2026-02-03	38.0900	38.290000	37.6100	38.1000	+0.528%	27,751	-2.520%
2026-02-02	37.9300	38.060000	37.7700	37.9000	-1.114%	36,053	-2.005%
2026-01-30	38.9700	39.180000	38.2000	38.3270	-3.653%	49,169	-3.097%
2026-01-29	40.0900	40.200000	39.1000	39.7800	-0.567%	13,729	-6.637%
2026-01-28	40.4500	40.450000	39.8400	40.0070	-0.579%	10,874	-7.166%
2026-01-27	39.9100	40.240000	39.8711	40.2400	+0.374%	9,964	-7.704%
2026-01-26	40.2600	40.350000	40.0600	40.0900	-0.422%	19,904	-7.358%
2026-01-23	40.2700	40.310000	40.1100	40.2600	-0.174%	11,715	-7.750%
2026-01-22	40.2500	40.620000	40.1900	40.3300	+1.671%	71,788	-7.910%
2026-01-21	39.2700	39.825000	39.1600	39.6670	+2.818%	39,001	-6.371%
2026-01-20	38.5900	38.870000	38.4700	38.5800	-0.721%	17,423	-3.733%
2026-01-16	39.1400	39.140000	38.7750	38.8600	-1.935%	7,879	-4.426%
2026-01-15	39.8000	39.840000	39.6268	39.6268	+0.017%	10,888	-6.276%
2026-01-14	39.5500	39.620000	39.3000	39.6200	-0.627%	18,178	-6.259%
2026-01-13	40.0000	40.010000	39.6600	39.8700	+0.530%	18,947	-6.847%
2026-01-12	39.1900	39.760000	39.1900	39.6600	+1.406%	39,413	-6.354%
2026-01-09	39.1900	39.195026	38.8800	39.1100	+0.086%	16,969	-5.037%
2026-01-08	38.7300	39.100000	38.7300	39.0763	+0.016%	13,939	-4.955%
2026-01-07	39.1900	39.290000	38.9500	39.0700	-0.712%	16,887	-4.940%
2026-01-06	39.0300	39.360000	39.0300	39.3500	+1.279%	39,931	-5.616%
2026-01-05	38.5000	38.870000	38.4400	38.8530	+0.812%	25,208	-4.409%
2026-01-02	38.3900	38.540000	38.2100	38.5400	+1.616%	31,028	-3.633%
2025-12-31	38.0700	38.090000	37.8600	37.9270	-1.234%	10,762	-2.075%
2025-12-30	38.5200	38.635000	38.3900	38.4010	-0.283%	18,949	-3.284%
2025-12-29	38.4400	38.540000	38.4400	38.5100	-0.959%	8,921	-3.558%
2025-12-26	38.6900	38.910000	38.6900	38.8828	+0.420%	9,122	-4.482%
2025-12-24	38.4200	38.750000	38.4200	38.7200	+0.781%	6,354	-4.081%
2025-12-23	38.4400	38.500000	38.3600	38.4200	-0.448%	19,158	-3.332%
2025-12-22	38.6900	38.730000	38.5930	38.5930	+0.424%	43,762	-3.765%
2025-12-19	38.0900	38.590100	38.0900	38.4300	+1.924%	16,401	-3.357%
2025-12-18	37.5900	37.822500	37.4500	37.7046	+0.787%	26,885	-1.497%
2025-12-17	37.8800	38.171100	37.4100	37.4100	-0.637%	119,559	-0.722%
2025-12-16	37.6600	37.925000	37.4450	37.6500	-1.928%	10,533	-1.355%
2025-12-15	38.7800	38.780000	38.3900	38.3900	-0.381%	16,291	-3.256%
2025-12-12	38.8200	39.100000	38.5250	38.5370	-0.683%	9,897	-3.625%
2025-12-11	38.6600	38.850000	38.5600	38.8020	-0.397%	16,690	-4.283%
2025-12-10	38.5300	39.045000	38.5085	38.9567	+1.139%	11,870	-4.663%
2025-12-09	38.2100	38.627500	38.2100	38.5180	-0.212%	13,089	-3.578%
2025-12-08	38.6700	38.670000	38.4600	38.6000	+0.390%	12,805	-3.782%
2025-12-05	38.3800	38.758000	38.3800	38.4500	+1.096%	7,490	-3.407%
2025-12-04	37.9800	38.035100	37.8400	38.0330	+0.245%	12,845	-2.348%
2025-12-03	37.8000	38.000000	37.6400	37.9400	+0.202%	37,202	-2.109%
2025-12-02	37.9500	37.950000	37.6100	37.8634	+0.327%	109,020	-1.911%
2025-12-01	37.6700	38.029900	37.6700	37.7400	-0.796%	12,590	-1.590%
2025-11-28	37.8000	38.170000	37.8000	38.0429	+0.643%	7,081	-2.373%
2025-11-26	37.5000	37.880000	37.4800	37.8000	+1.804%	13,953	-1.746%
2025-11-25	36.5500	37.160000	36.4000	37.1300	+1.531%	12,636	+0.027%
2025-11-24	36.2200	36.570000	36.2200	36.5700	+0.467%	8,259	+1.559%
2025-11-21	35.9000	36.650000	35.6400	36.4000	+1.027%	53,379	+2.033%
2025-11-20	37.2800	37.650000	36.0300	36.0300	-3.457%	68,896	+3.081%
2025-11-19	37.4600	37.660000	37.1900	37.3200	-0.745%	11,116	-0.482%
2025-11-18	37.3300	37.770000	37.0500	37.6000	-0.529%	36,831	-1.223%
2025-11-17	38.2000	38.510000	37.6600	37.8000	-1.491%	48,039	-1.746%
2025-11-14	37.9900	38.780000	37.9900	38.3722	-1.094%	32,879	-3.211%
2025-11-13	39.4100	39.649900	38.7500	38.7968	-0.419%	30,141	-4.270%
2025-11-12	39.0900	39.134900	38.7500	38.9600	-0.707%	6,416	-4.671%
2025-11-11	39.0800	39.250000	38.9000	39.2373	+0.867%	22,992	-5.345%
2025-11-10	38.6100	38.940000	38.5600	38.9000	+2.856%	27,498	-4.524%
2025-11-07	37.4200	37.820000	36.9900	37.8200	+0.079%	11,616	-1.798%
2025-11-06	38.3600	38.530000	37.7000	37.7900	-1.614%	20,446	-1.720%
2025-11-05	37.7500	38.530000	37.6300	38.4100	+2.454%	106,590	-3.306%
2025-11-04	37.9000	37.963600	37.4900	37.4900	-3.051%	13,808	-0.934%
2025-11-03	38.9400	38.940000	38.4800	38.6700	-0.630%	11,068	-3.957%
2025-10-31	38.4300	38.915000	38.2100	38.9150	+0.947%	37,737	-4.561%
2025-10-30	38.5200	38.835000	38.4400	38.5500	-1.361%	22,342	-3.658%
2025-10-29	39.1800	39.410000	38.8300	39.0821	+0.572%	19,915	-4.969%
2025-10-28	38.7200	38.920000	38.6000	38.8598	+0.609%	25,385	-4.426%
2025-10-27	38.8500	38.960000	38.5767	38.6245	+0.167%	53,634	-3.843%
2025-10-24	38.3900	38.729900	38.3200	38.5600	+2.526%	34,316	-3.683%
2025-10-23	37.1600	37.754600	37.1600	37.6100	+1.511%	8,624	-1.250%
2025-10-22	37.3800	37.515300	36.6900	37.0500	-0.507%	29,571	+0.243%
2025-10-21	37.2900	37.479400	37.0900	37.2389	-0.776%	80,988	-0.266%
2025-10-20	37.1700	37.540000	37.1700	37.5300	+1.541%	43,887	-1.039%
2025-10-17	36.8800	37.100000	36.7900	36.9606	+0.546%	262,260	+0.485%
2025-10-16	37.1600	37.260000	36.5676	36.7598	-0.515%	31,214	+1.034%
2025-10-15	36.9400	37.239900	36.6000	36.9500	+0.956%	14,065	+0.514%
2025-10-14	36.0000	36.750000	35.8700	36.6000	+0.219%	36,693	+1.475%
2025-10-13	35.9800	36.560000	35.9800	36.5200	+3.949%	22,873	+1.698%
2025-10-10	36.7100	36.710000	35.0400	35.1326	-4.738%	16,793	+5.714%
2025-10-09	37.4300	37.430000	36.7700	36.8800	-1.390%	14,465	+0.705%
2025-10-08	37.3700	37.400000	37.2400	37.4000	+0.999%	40,072	-0.695%
2025-10-07	37.6700	37.760000	37.0010	37.0300	-1.779%	8,340	+0.297%
2025-10-06	37.6300	37.917600	37.6300	37.7008	+0.482%	15,052	-1.488%
2025-10-03	37.4700	37.580000	37.1600	37.5200	-0.117%	31,877	-1.013%
2025-10-02	37.5800	37.710000	37.3600	37.5640	+0.751%	31,942	-1.129%
2025-10-01	36.7400	37.370000	36.7400	37.2840	+1.674%	134,424	-0.386%
2025-09-30	36.8400	36.870000	36.4966	36.6700	+0.191%	16,375	+1.282%
2025-09-29	36.8900	36.970000	36.5026	36.6000	+0.137%	17,259	+1.475%
2025-09-26	36.4800	36.650000	36.3200	36.5500	-0.273%	16,560	+1.614%
2025-09-25	36.3800	36.862200	36.3800	36.6500	+0.659%	12,731	+1.337%
2025-09-24	36.5400	36.600000	36.3000	36.4100	-0.328%	10,021	+2.005%
2025-09-23	36.7400	36.990000	36.5200	36.5300	-0.545%	10,538	+1.670%
2025-09-22	36.5100	36.770000	36.4930	36.7300	-0.277%	14,140	+1.116%
2025-09-19	36.8800	36.903000	36.7240	36.8320	-0.103%	10,086	+0.836%
2025-09-18	36.4800	36.890000	36.4400	36.8700	+0.903%	19,042	+0.732%
2025-09-17	36.4300	36.865000	36.1700	36.5400	+0.650%	14,686	+1.642%
2025-09-16	35.9300	36.304000	35.8168	36.3040	+0.940%	15,344	+2.303%
2025-09-15	35.7500	36.000000	35.7500	35.9660	+2.118%	20,468	+3.264%
2025-09-12	35.0700	35.256000	34.9600	35.2200	-0.085%	18,867	+5.451%
2025-09-11	34.6500	35.350000	34.6300	35.2500	+2.056%	9,737	+5.362%
2025-09-10	34.8200	34.820000	34.4900	34.5400	-2.020%	17,498	+7.528%
2025-09-09	35.4600	35.460000	35.1300	35.2520	-1.033%	13,364	+5.356%
2025-09-08	35.4200	35.620000	35.3090	35.6200	+1.597%	10,897	+4.267%
2025-09-05	35.0500	35.330000	34.8600	35.0600	+1.447%	12,971	+5.933%
2025-09-04	34.4900	34.560000	34.3500	34.5600	-0.461%	13,670	+7.465%
2025-09-03	34.8000	34.902200	34.6307	34.7200	-0.459%	5,423	+6.970%
2025-09-02	34.6600	34.933000	34.4400	34.8800	-1.357%	58,093	+6.479%
2025-08-29	35.6486	35.648600	35.2513	35.3600	-1.036%	27,826	+5.034%
2025-08-28	35.7300	35.750000	35.5700	35.7300	-0.223%	11,432	+3.946%
2025-08-27	35.6200	35.870000	35.6200	35.8100	-0.547%	6,504	+3.714%
2025-08-26	35.7900	36.200000	35.7900	36.0070	+1.286%	23,724	+3.147%
2025-08-25	35.8600	35.953100	35.5500	35.5500	-1.168%	14,590	+4.473%
2025-08-22	35.0000	35.970000	34.9500	35.9700	+3.720%	27,335	+3.253%
2025-08-21	34.4400	34.750000	34.4400	34.6800	+0.551%	13,778	+7.093%
2025-08-20	34.5500	34.660000	34.3300	34.4900	-1.090%	27,415	+7.683%
2025-08-19	35.1200	35.240000	34.8250	34.8700	0.000%	30,129	+6.510%
2025-08-18	34.8700	34.920000	34.6900	34.8700	+0.345%	11,406	+6.510%
2025-08-15	34.7800	34.810000	34.6700	34.7500	+0.637%	8,000	+6.878%
2025-08-14	34.4300	34.550000	34.3000	34.5300	-1.117%	9,929	+7.559%
2025-08-13	34.7600	34.920000	34.6605	34.9200	+1.159%	9,675	+6.357%
2025-08-12	34.3500	34.580000	34.1386	34.5200	+0.730%	13,324	+7.590%
2025-08-11	34.1800	34.540000	34.1800	34.2700	+1.842%	32,300	+8.375%
2025-08-08	33.4600	33.730100	33.4600	33.6500	+1.203%	11,745	+10.371%
2025-08-07	33.1200	33.334100	33.0750	33.2500	+1.589%	13,220	+11.699%
2025-08-06	32.7200	32.833500	32.6750	32.7300	+0.122%	15,589	+13.474%
2025-08-05	32.8300	32.870000	32.5800	32.6900	+0.802%	16,806	+13.613%
2025-08-04	32.6100	32.610000	32.3400	32.4300	+0.934%	7,738	+14.524%
2025-08-01	32.2500	32.250000	31.8750	32.1300	-1.321%	14,531	+15.593%
2025-07-31	32.7300	32.821200	32.5250	32.5600	-1.085%	28,718	+14.066%
2025-07-30	33.4700	33.470000	32.7800	32.9170	-1.974%	52,820	+12.829%
2025-07-29	34.4400	34.440000	33.5600	33.5800	-2.440%	176,592	+10.602%
2025-07-28	34.8600	34.860000	34.3500	34.4200	-1.825%	17,256	+7.902%
2025-07-25	35.0100	35.080000	34.8200	35.0600	+0.372%	13,187	+5.933%
2025-07-24	34.8200	35.069200	34.7192	34.9300	+0.316%	89,234	+6.327%
2025-07-23	34.8800	34.880000	34.6018	34.8200	+0.752%	16,716	+6.663%
2025-07-22	33.6900	34.620000	33.6300	34.5600	+2.582%	272,853	+7.465%
2025-07-21	34.0000	34.000000	33.6300	33.6900	-0.119%	30,101	+10.240%
2025-07-18	33.6900	33.900000	33.5601	33.7300	+0.566%	104,823	+10.110%
2025-07-17	32.7600	33.569900	32.7600	33.5400	+3.487%	41,489	+10.733%
2025-07-16	32.1500	32.420000	31.9311	32.4100	-0.552%	16,785	+14.594%
2025-07-15	32.8900	32.919300	32.5900	32.5900	-0.428%	38,941	+13.961%
2025-07-14	32.4400	32.730000	32.4300	32.7300	+1.363%	15,508	+13.474%
2025-07-11	32.3200	32.580000	32.2900	32.2900	-0.524%	14,279	+15.020%
2025-07-10	32.0600	32.490000	32.0600	32.4600	+1.596%	14,703	+14.418%
2025-07-09	31.9600	31.960000	31.7200	31.9500	+0.440%	22,977	+16.244%
2025-07-08	31.2300	31.960000	31.2300	31.8100	+2.119%	41,643	+16.756%
2025-07-07	31.3700	31.450000	31.0000	31.1499	-2.198%	34,050	+19.230%
2025-07-03	31.7000	31.951000	31.7000	31.8500	+1.265%	8,396	+16.609%
2025-07-02	30.9900	31.460000	30.9900	31.4520	+2.117%	23,839	+18.085%
2025-07-01	30.5300	30.980000	30.4800	30.8000	+0.719%	110,700	+20.584%
2025-06-30	30.5900	30.671000	30.5116	30.5800	-0.423%	13,227	+21.452%
2025-06-27	30.8200	30.895000	30.5500	30.7100	-0.357%	16,559	+20.938%
2025-06-26	30.4900	30.880000	30.4900	30.8200	+1.282%	23,361	+20.506%
2025-06-25	30.8300	30.830000	30.2600	30.4300	-1.041%	85,624	+22.051%
2025-06-24	30.4300	30.780000	30.4300	30.7500	+2.705%	89,167	+20.780%
2025-06-23	29.3500	29.950000	29.3500	29.9400	+1.664%	44,665	+24.048%
2025-06-20	30.0500	30.050000	29.4200	29.4500	-1.340%	107,417	+26.112%
2025-06-18	29.6700	30.030000	29.6700	29.8500	+0.709%	110,649	+24.422%
2025-06-17	30.0500	30.050000	29.6400	29.6400	-2.178%	13,202	+25.304%
2025-06-16	30.2600	30.590000	30.2600	30.3000	-0.198%	31,775	+22.574%
2025-06-13	30.4100	30.549400	30.2600	30.3600	-2.379%	22,734	+22.332%
2025-06-12	31.1500	31.250000	31.0700	31.1000	-1.144%	8,482	+19.421%
2025-06-11	31.4400	31.690000	31.3500	31.4600	+1.093%	107,766	+18.055%
2025-06-10	30.8100	31.182900	30.8100	31.1200	+1.500%	17,381	+19.344%
2025-06-09	30.5500	30.830000	30.5400	30.6600	+1.422%	14,090	+21.135%
2025-06-06	30.2400	30.295000	30.1600	30.2300	+0.232%	10,554	+22.858%
2025-06-05	30.5700	30.570000	30.0216	30.1600	-0.920%	18,928	+23.143%
2025-06-04	30.3500	30.550000	30.3200	30.4400	+0.695%	21,067	+22.011%
2025-06-03	29.9300	30.270000	29.9300	30.2300	+1.273%	9,834	+22.858%
2025-06-02	29.8900	29.890000	29.6600	29.8500	-0.599%	30,565	+24.422%
2025-05-30	30.3600	30.360000	29.9600	30.0300	-2.214%	10,928	+23.676%
2025-05-29	30.8800	30.950000	30.6900	30.7100	+0.458%	19,949	+20.938%
2025-05-28	30.7400	30.770000	30.5500	30.5700	-0.163%	20,065	+21.492%
2025-05-27	30.5800	30.648900	30.5000	30.6200	-0.584%	22,697	+21.293%
2025-05-23	30.5800	30.880000	30.5800	30.8000	-0.869%	17,797	+20.584%
2025-05-22	31.0900	31.230000	31.0400	31.0700	-0.988%	21,035	+19.537%
2025-05-21	31.4200	31.903600	31.2850	31.3800	+0.064%	17,777	+18.356%
2025-05-20	31.2700	31.499900	31.2700	31.3600	+0.064%	10,247	+18.431%
2025-05-19	31.0600	31.344100	31.0600	31.3400	-0.729%	16,469	+18.507%
2025-05-16	31.4000	31.590000	31.3400	31.5700	+0.318%	15,941	+17.643%
2025-05-15	31.3500	31.541900	31.2600	31.4700	-0.537%	17,870	+18.017%
2025-05-14	31.6700	31.730000	31.6000	31.6400	+0.604%	11,010	+17.383%
2025-05-13	31.1800	31.581600	31.1800	31.4500	+0.255%	18,132	+18.092%
2025-05-12	31.4500	31.538300	31.1000	31.3700	+3.429%	20,387	+18.393%
2025-05-09	30.0800	30.410000	30.0800	30.3300	+1.336%	16,593	+22.453%
2025-05-08	29.4900	30.110000	29.4900	29.9300	+2.046%	15,464	+24.090%
2025-05-07	29.5000	29.610000	29.2400	29.3300	-0.711%	16,139	+26.628%
2025-05-06	29.2200	29.689000	29.2200	29.5400	-0.405%	7,991	+25.728%
2025-05-05	29.6800	29.800000	29.6100	29.6600	-0.269%	18,038	+25.219%
2025-05-02	29.7500	29.855000	29.6600	29.7400	+3.085%	12,131	+24.882%
2025-05-01	29.1100	29.215000	28.7800	28.8500	-0.380%	38,226	+28.735%
2025-04-30	28.7900	28.970000	28.5910	28.9600	-1.262%	15,082	+28.246%
2025-04-29	29.2900	29.377000	29.1877	29.3300	+0.102%	8,669	+26.628%
2025-04-28	29.0500	29.400000	29.0500	29.3000	+0.687%	11,132	+26.758%
2025-04-25	28.7600	29.110000	28.7600	29.1000	+0.414%	15,563	+27.629%
2025-04-24	28.4900	28.990000	28.4400	28.9800	+2.186%	13,323	+28.157%
2025-04-23	28.4400	28.968700	28.3500	28.3600	+2.494%	19,824	+30.959%
2025-04-22	27.3600	27.792100	27.3600	27.6700	+3.092%	12,298	+34.225%
2025-04-21	27.0000	27.000000	26.5900	26.8400	-1.069%	15,307	+38.376%
2025-04-17	27.0500	27.330400	27.0500	27.1300	+0.705%	21,867	+36.896%
2025-04-16	27.0300	27.419200	26.7300	26.9400	-2.143%	24,906	+37.862%
2025-04-15	27.6600	27.710000	27.4350	27.5300	-0.971%	42,354	+34.907%
2025-04-14	27.7200	27.902600	27.4100	27.8000	+1.757%	23,696	+33.597%
2025-04-11	26.8200	27.366000	26.6800	27.3200	+3.094%	24,454	+35.944%
2025-04-10	26.6900	26.880000	25.8600	26.5000	-2.502%	48,064	+40.151%
2025-04-09	24.8900	27.240000	24.8414	27.1800	+10.085%	19,329	+36.645%
2025-04-08	26.5000	26.500000	24.4800	24.6900	-4.413%	68,615	+50.425%
2025-04-07	25.3900	27.075000	25.1550	25.8300	-3.331%	34,163	+43.786%
2025-04-04	27.1800	27.390000	26.0400	26.7200	-5.483%	54,360	+38.997%
2025-04-03	28.4900	28.669400	28.2401	28.2700	-4.202%	21,860	+31.376%
2025-04-02	29.0900	29.560000	29.0900	29.5100	+0.408%	18,460	+25.856%
2025-04-01	29.2600	29.577600	29.0200	29.3900	+0.547%	26,221	+26.370%
2025-03-31	28.9400	29.320000	28.7500	29.2300	-1.217%	44,513	+27.061%
2025-03-28	30.1000	30.100000	29.5200	29.5900	-3.015%	28,523	+25.515%
2025-03-27	30.5000	30.640000	30.2500	30.5100	-1.102%	26,423	+21.731%
2025-03-26	31.1900	31.220000	30.6400	30.8500	-0.516%	14,455	+20.389%
2025-03-25	30.9500	31.040000	30.8700	31.0100	-0.289%	40,120	+19.768%
2025-03-24	31.0900	31.250000	31.0000	31.1000	+1.435%	19,862	+19.421%
2025-03-21	30.2400	30.724200	30.2400	30.6600	-0.905%	30,147	+21.135%
2025-03-20	31.1500	31.210000	30.9200	30.9400	-2.058%	26,816	+20.039%
2025-03-19	31.4600	31.780000	31.4100	31.5900	+0.927%	21,321	+17.569%
2025-03-18	31.4800	31.520000	31.2700	31.3000	-0.477%	12,515	+18.658%
2025-03-17	31.1400	31.540000	31.1400	31.4500	+1.256%	17,735	+18.092%
2025-03-14	30.8600	31.060000	30.7900	31.0600	+1.074%	25,728	+19.575%
2025-03-13	30.8600	30.930000	30.6300	30.7300	-1.570%	18,279	+20.859%
2025-03-12	31.3100	31.380000	31.0001	31.2200	-0.064%	19,084	+18.962%
2025-03-11	30.9900	31.538000	30.6600	31.2400	+2.628%	35,515	+18.886%
2025-03-10	30.7700	31.010000	30.2300	30.4400	-3.088%	20,386	+22.011%
2025-03-07	30.7700	31.445700	30.7700	31.4100	+2.346%	24,684	+18.243%
2025-03-06	30.5600	30.998200	30.5400	30.6900	+0.065%	18,234	+21.017%
2025-03-05	30.1000	30.710000	30.1000	30.6700	+4.054%	28,251	+21.096%

.dark-mode .LVfFc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVfFc8{ color: #333333; background-color: white; border: 2px solid #333333; }IDRViShares Self-Driving EV and Tech ETFstock NYSE ETF

IDRV
iShares Self-Driving EV and Tech ETF
stock NYSE ETF