iShares Future AI & Tech ETF (ARTY)

NYSEARCA: ARTY · Real-Time Price · USD

33.49

-1.01 (-2.93%)

At close: Oct 31, 2024, 4:00 PM

34.45

+0.96 (2.87%)

After-hours: Oct 31, 2024, 6:01 PM EDT

ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.07	34.14	33.44	33.49	33.49	-2.93%	88,543
Oct 30, 2024	34.91	35.12	34.50	34.50	34.50	-3.60%	56,624
Oct 29, 2024	35.16	35.83	35.15	35.79	35.79	1.82%	51,356
Oct 28, 2024	35.36	35.43	35.15	35.15	35.15	0.06%	47,728
Oct 25, 2024	35.12	35.56	35.05	35.13	35.13	0.52%	44,790
Oct 24, 2024	35.03	35.17	34.79	34.95	34.95	0.39%	69,424
Oct 23, 2024	35.19	35.30	34.61	34.82	34.81	-1.71%	78,995
Oct 22, 2024	35.61	35.65	35.26	35.42	35.42	-0.67%	39,985
Oct 21, 2024	35.63	35.92	35.43	35.66	35.66	-0.14%	89,889
Oct 18, 2024	35.72	35.77	35.55	35.71	35.71	0.28%	31,745
Oct 17, 2024	35.83	35.83	35.50	35.61	35.61	0.56%	37,064
Oct 16, 2024	35.65	35.66	35.14	35.41	35.41	-0.06%	39,988
Oct 15, 2024	36.07	36.07	35.31	35.43	35.43	-1.99%	76,748
Oct 14, 2024	36.10	36.28	35.92	36.15	36.15	0.31%	49,750
Oct 11, 2024	35.66	36.05	35.60	36.04	36.04	0.73%	69,181
Oct 10, 2024	35.28	35.82	35.12	35.78	35.78	0.79%	55,658
Oct 9, 2024	34.97	35.50	34.88	35.50	35.50	1.63%	52,325
Oct 8, 2024	34.60	34.98	34.51	34.93	34.93	1.45%	53,035
Oct 7, 2024	34.40	34.68	34.25	34.43	34.43	-0.23%	46,644
Oct 4, 2024	34.32	34.59	34.00	34.51	34.51	1.83%	66,389
Oct 3, 2024	33.54	34.14	33.54	33.89	33.89	0.21%	26,750
Oct 2, 2024	33.33	33.85	33.32	33.82	33.82	1.26%	38,843
Oct 1, 2024	34.16	34.25	33.27	33.40	33.40	-2.45%	100,805
Sep 30, 2024	33.96	34.29	33.87	34.24	34.24	-0.09%	42,119
Sep 27, 2024	34.49	34.52	34.17	34.27	34.27	-0.72%	47,228
Sep 26, 2024	34.94	35.00	33.99	34.52	34.52	0.60%	70,556
Sep 25, 2024	34.33	34.67	34.27	34.31	34.31	-0.34%	76,765
Sep 24, 2024	34.31	34.47	33.97	34.43	34.43	0.29%	57,668
Sep 23, 2024	34.14	34.33	34.07	34.33	34.33	0.67%	41,467
Sep 20, 2024	33.81	34.16	33.61	34.10	34.10	0.21%	41,967
Sep 19, 2024	33.93	34.20	33.73	34.03	34.03	2.78%	71,999
Sep 18, 2024	33.50	33.76	33.11	33.11	33.11	-1.08%	65,598
Sep 17, 2024	33.83	33.83	33.32	33.47	33.47	-0.36%	54,951
Sep 16, 2024	33.40	33.65	33.32	33.59	33.59	0.03%	43,659
Sep 13, 2024	33.28	33.61	33.28	33.58	33.58	0.96%	44,723
Sep 12, 2024	33.00	33.43	32.90	33.26	33.26	0.79%	57,923
Sep 11, 2024	32.24	33.00	31.75	33.00	33.00	2.71%	55,474
Sep 10, 2024	32.00	32.16	31.66	32.13	32.13	1.32%	103,914
Sep 9, 2024	31.53	31.90	31.48	31.71	31.71	1.90%	103,467
Sep 6, 2024	31.95	32.04	31.07	31.12	31.12	-2.93%	88,933
Sep 5, 2024	31.87	32.29	31.87	32.06	32.06	-0.09%	59,594
Sep 4, 2024	31.90	32.43	31.87	32.09	32.09	-0.76%	122,783
Sep 3, 2024	33.07	33.25	32.21	32.34	32.33	-3.45%	75,765
Aug 30, 2024	33.43	33.51	33.02	33.49	33.49	1.42%	58,499
Aug 29, 2024	32.83	33.50	32.83	33.02	33.02	0.33%	88,462
Aug 28, 2024	33.31	33.38	32.62	32.91	32.91	-1.73%	72,767
Aug 27, 2024	33.21	33.64	33.20	33.49	33.49	0.30%	57,488
Aug 26, 2024	33.82	33.97	33.35	33.39	33.39	-1.50%	95,729
Aug 23, 2024	33.80	34.01	33.66	33.90	33.90	1.07%	41,412
Aug 22, 2024	34.39	34.39	33.40	33.54	33.54	-2.27%	90,534
Aug 21, 2024	33.96	34.33	33.90	34.32	34.32	1.15%	71,426
Aug 20, 2024	33.96	34.24	33.89	33.93	33.93	-0.32%	114,857
Aug 19, 2024	33.65	34.06	33.51	34.04	34.04	1.70%	116,510
Aug 16, 2024	33.24	33.61	33.18	33.47	33.47	0.15%	73,720
Aug 15, 2024	32.92	33.48	32.89	33.42	33.42	2.11%	125,499
Aug 14, 2024	32.51	32.80	32.18	32.73	32.73	1.11%	158,288
Aug 13, 2024	31.80	32.46	31.74	32.37	32.37	4.76%	84,255
Aug 12, 2024	31.40	31.78	30.80	30.90	30.90	-1.94%	79,922
Aug 9, 2024	31.36	31.62	31.22	31.51	31.51	-0.32%	86,100
Aug 8, 2024	31.36	31.61	30.99	31.61	31.61	1.90%	66,000
Aug 7, 2024	31.95	32.12	31.00	31.02	31.02	1.31%	112,200
Aug 6, 2024	30.12	30.98	29.94	30.62	30.62	1.76%	282,400