iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
38.30
+0.27 (0.71%)
At close: Dec 24, 2024, 1:00 PM
38.36
+0.06 (0.16%)
After-hours: Dec 24, 2024, 1:00 PM EST
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 37.84 | 38.06 | 37.58 | 38.03 | 38.03 | 1.06% | 582,352 |
| Dec 20, 2024 | 36.84 | 38.06 | 36.79 | 37.63 | 37.63 | 1.13% | 386,774 |
| Dec 19, 2024 | 37.70 | 37.86 | 37.15 | 37.21 | 37.21 | 0.54% | 165,695 |
| Dec 18, 2024 | 38.75 | 38.78 | 36.80 | 37.01 | 37.01 | -4.32% | 166,731 |
| Dec 17, 2024 | 38.85 | 38.90 | 38.51 | 38.68 | 38.68 | -1.02% | 210,296 |
| Dec 16, 2024 | 38.59 | 39.14 | 38.40 | 39.08 | 39.01 | 1.48% | 242,311 |
| Dec 13, 2024 | 38.83 | 38.85 | 38.17 | 38.51 | 38.44 | 0.63% | 199,091 |
| Dec 12, 2024 | 38.25 | 38.38 | 38.06 | 38.27 | 38.20 | -0.49% | 104,925 |
| Dec 11, 2024 | 38.18 | 38.56 | 37.92 | 38.46 | 38.39 | 1.83% | 170,256 |
| Dec 10, 2024 | 38.58 | 38.58 | 37.67 | 37.77 | 37.70 | -2.38% | 111,079 |
| Dec 9, 2024 | 39.55 | 39.55 | 38.50 | 38.69 | 38.62 | -1.12% | 159,514 |
| Dec 6, 2024 | 38.68 | 39.32 | 38.68 | 39.13 | 39.06 | 1.29% | 123,712 |
| Dec 5, 2024 | 38.80 | 38.90 | 38.56 | 38.63 | 38.56 | -0.52% | 94,078 |
| Dec 4, 2024 | 38.30 | 38.83 | 38.18 | 38.83 | 38.76 | 2.67% | 98,814 |
| Dec 3, 2024 | 37.64 | 37.87 | 37.45 | 37.82 | 37.75 | 0.13% | 97,456 |
| Dec 2, 2024 | 37.30 | 37.90 | 37.30 | 37.77 | 37.70 | 1.92% | 106,955 |
| Nov 29, 2024 | 36.82 | 37.09 | 36.77 | 37.06 | 36.99 | 0.82% | 26,591 |
| Nov 27, 2024 | 37.14 | 37.20 | 36.44 | 36.76 | 36.69 | -1.68% | 179,895 |
| Nov 26, 2024 | 37.60 | 37.60 | 37.19 | 37.39 | 37.32 | -0.05% | 119,807 |
| Nov 25, 2024 | 37.66 | 37.83 | 37.25 | 37.41 | 37.34 | 0.62% | 144,293 |
| Nov 22, 2024 | 37.00 | 37.25 | 36.92 | 37.18 | 37.11 | 0.90% | 98,425 |
| Nov 21, 2024 | 36.42 | 37.00 | 36.22 | 36.85 | 36.78 | 2.79% | 130,710 |
| Nov 20, 2024 | 36.00 | 36.00 | 35.40 | 35.85 | 35.79 | -0.55% | 322,773 |
| Nov 19, 2024 | 35.19 | 36.09 | 35.19 | 36.05 | 35.99 | 2.15% | 106,260 |
| Nov 18, 2024 | 35.23 | 35.46 | 35.02 | 35.29 | 35.23 | 0.51% | 114,334 |
| Nov 15, 2024 | 35.41 | 35.48 | 34.90 | 35.11 | 35.05 | -1.85% | 60,806 |
| Nov 14, 2024 | 36.33 | 36.34 | 35.73 | 35.77 | 35.71 | -1.51% | 72,723 |
| Nov 13, 2024 | 36.33 | 36.74 | 36.23 | 36.32 | 36.26 | 0.08% | 70,063 |
| Nov 12, 2024 | 36.26 | 36.41 | 35.96 | 36.29 | 36.23 | -0.30% | 113,475 |
| Nov 11, 2024 | 36.20 | 36.43 | 36.05 | 36.40 | 36.34 | 0.41% | 397,682 |
| Nov 8, 2024 | 36.26 | 36.36 | 36.05 | 36.25 | 36.19 | -0.19% | 87,408 |
| Nov 7, 2024 | 35.65 | 36.40 | 35.64 | 36.32 | 36.26 | 2.31% | 194,418 |
| Nov 6, 2024 | 35.09 | 35.50 | 34.80 | 35.50 | 35.44 | 3.05% | 96,104 |
| Nov 5, 2024 | 33.83 | 34.45 | 33.83 | 34.45 | 34.39 | 2.62% | 52,969 |
| Nov 4, 2024 | 33.69 | 33.93 | 33.41 | 33.57 | 33.51 | -0.42% | 44,243 |
| Nov 1, 2024 | 33.76 | 34.03 | 33.59 | 33.71 | 33.65 | 0.66% | 53,276 |
| Oct 31, 2024 | 34.07 | 34.14 | 33.44 | 33.49 | 33.43 | -2.93% | 88,599 |
| Oct 30, 2024 | 34.91 | 35.12 | 34.50 | 34.50 | 34.44 | -3.60% | 56,624 |
| Oct 29, 2024 | 35.16 | 35.83 | 35.15 | 35.79 | 35.73 | 1.82% | 51,356 |
| Oct 28, 2024 | 35.36 | 35.43 | 35.15 | 35.15 | 35.09 | 0.06% | 47,728 |
| Oct 25, 2024 | 35.12 | 35.56 | 35.05 | 35.13 | 35.07 | 0.52% | 44,790 |
| Oct 24, 2024 | 35.03 | 35.17 | 34.79 | 34.95 | 34.89 | 0.39% | 69,424 |
| Oct 23, 2024 | 35.19 | 35.30 | 34.61 | 34.82 | 34.75 | -1.71% | 78,995 |
| Oct 22, 2024 | 35.61 | 35.65 | 35.26 | 35.42 | 35.36 | -0.67% | 39,985 |
| Oct 21, 2024 | 35.63 | 35.92 | 35.43 | 35.66 | 35.60 | -0.14% | 89,889 |
| Oct 18, 2024 | 35.72 | 35.77 | 35.55 | 35.71 | 35.65 | 0.28% | 31,745 |
| Oct 17, 2024 | 35.83 | 35.83 | 35.50 | 35.61 | 35.55 | 0.56% | 37,064 |
| Oct 16, 2024 | 35.65 | 35.66 | 35.14 | 35.41 | 35.35 | -0.06% | 39,988 |
| Oct 15, 2024 | 36.07 | 36.07 | 35.31 | 35.43 | 35.37 | -1.99% | 76,748 |
| Oct 14, 2024 | 36.10 | 36.28 | 35.92 | 36.15 | 36.09 | 0.31% | 49,750 |
| Oct 11, 2024 | 35.66 | 36.05 | 35.60 | 36.04 | 35.98 | 0.73% | 69,181 |
| Oct 10, 2024 | 35.28 | 35.82 | 35.12 | 35.78 | 35.72 | 0.79% | 55,658 |
| Oct 9, 2024 | 34.97 | 35.50 | 34.88 | 35.50 | 35.44 | 1.63% | 52,325 |
| Oct 8, 2024 | 34.60 | 34.98 | 34.51 | 34.93 | 34.87 | 1.45% | 53,035 |
| Oct 7, 2024 | 34.40 | 34.68 | 34.25 | 34.43 | 34.37 | -0.23% | 46,644 |
| Oct 4, 2024 | 34.32 | 34.59 | 34.00 | 34.51 | 34.45 | 1.83% | 66,389 |
| Oct 3, 2024 | 33.54 | 34.14 | 33.54 | 33.89 | 33.83 | 0.21% | 26,750 |
| Oct 2, 2024 | 33.33 | 33.85 | 33.32 | 33.82 | 33.76 | 1.26% | 38,843 |
| Oct 1, 2024 | 34.16 | 34.25 | 33.27 | 33.40 | 33.34 | -2.45% | 100,805 |
| Sep 30, 2024 | 33.96 | 34.29 | 33.87 | 34.24 | 34.18 | -0.09% | 42,119 |
| Sep 27, 2024 | 34.49 | 34.52 | 34.17 | 34.27 | 34.21 | -0.72% | 47,228 |
| Sep 26, 2024 | 34.94 | 35.00 | 33.99 | 34.52 | 34.46 | 0.60% | 70,556 |
| Sep 25, 2024 | 34.33 | 34.67 | 34.27 | 34.31 | 34.25 | -0.34% | 76,765 |
| Sep 24, 2024 | 34.31 | 34.47 | 33.97 | 34.43 | 34.37 | 0.29% | 57,668 |
| Sep 23, 2024 | 34.14 | 34.33 | 34.07 | 34.33 | 34.27 | 0.67% | 41,467 |
| Sep 20, 2024 | 33.81 | 34.16 | 33.61 | 34.10 | 34.04 | 0.21% | 41,967 |
| Sep 19, 2024 | 33.93 | 34.20 | 33.73 | 34.03 | 33.97 | 2.78% | 71,999 |
| Sep 18, 2024 | 33.50 | 33.76 | 33.11 | 33.11 | 33.05 | -1.08% | 65,598 |
| Sep 17, 2024 | 33.83 | 33.83 | 33.32 | 33.47 | 33.41 | -0.36% | 54,951 |
| Sep 16, 2024 | 33.40 | 33.65 | 33.32 | 33.59 | 33.53 | 0.03% | 43,659 |
| Sep 13, 2024 | 33.28 | 33.61 | 33.28 | 33.58 | 33.52 | 0.96% | 44,723 |
| Sep 12, 2024 | 33.00 | 33.43 | 32.90 | 33.26 | 33.20 | 0.79% | 57,902 |
| Sep 11, 2024 | 32.24 | 33.00 | 31.75 | 33.00 | 32.94 | 2.71% | 55,474 |
| Sep 10, 2024 | 32.00 | 32.16 | 31.66 | 32.13 | 32.07 | 1.32% | 103,914 |
| Sep 9, 2024 | 31.53 | 31.90 | 31.48 | 31.71 | 31.65 | 1.90% | 103,467 |
| Sep 6, 2024 | 31.95 | 32.04 | 31.07 | 31.12 | 31.06 | -2.93% | 88,933 |
| Sep 5, 2024 | 31.87 | 32.29 | 31.87 | 32.06 | 32.00 | -0.09% | 59,594 |
| Sep 4, 2024 | 31.90 | 32.43 | 31.87 | 32.09 | 32.03 | -0.76% | 122,666 |
| Sep 3, 2024 | 33.07 | 33.25 | 32.21 | 32.34 | 32.28 | -3.45% | 75,765 |
| Aug 30, 2024 | 33.43 | 33.51 | 33.02 | 33.49 | 33.43 | 1.42% | 58,499 |
| Aug 29, 2024 | 32.83 | 33.50 | 32.83 | 33.02 | 32.96 | 0.33% | 88,462 |
| Aug 28, 2024 | 33.31 | 33.38 | 32.62 | 32.91 | 32.85 | -1.73% | 72,767 |
| Aug 27, 2024 | 33.21 | 33.64 | 33.20 | 33.49 | 33.43 | 0.30% | 57,488 |
| Aug 26, 2024 | 33.82 | 33.97 | 33.35 | 33.39 | 33.33 | -1.50% | 95,729 |
| Aug 23, 2024 | 33.80 | 34.01 | 33.66 | 33.90 | 33.84 | 1.07% | 41,412 |
| Aug 22, 2024 | 34.39 | 34.39 | 33.40 | 33.54 | 33.48 | -2.27% | 90,534 |
| Aug 21, 2024 | 33.96 | 34.33 | 33.90 | 34.32 | 34.26 | 1.15% | 71,426 |
| Aug 20, 2024 | 33.96 | 34.24 | 33.89 | 33.93 | 33.87 | -0.32% | 114,857 |
| Aug 19, 2024 | 33.65 | 34.06 | 33.51 | 34.04 | 33.98 | 1.70% | 116,510 |
| Aug 16, 2024 | 33.24 | 33.61 | 33.18 | 33.47 | 33.41 | 0.15% | 73,720 |
| Aug 15, 2024 | 32.92 | 33.48 | 32.89 | 33.42 | 33.36 | 2.11% | 125,499 |
| Aug 14, 2024 | 32.51 | 32.80 | 32.18 | 32.73 | 32.67 | 1.11% | 158,288 |
| Aug 13, 2024 | 31.80 | 32.46 | 31.74 | 32.37 | 32.31 | 4.76% | 84,255 |
| Aug 12, 2024 | 31.40 | 31.78 | 30.80 | 30.90 | 30.84 | -1.94% | 79,922 |
| Aug 9, 2024 | 31.36 | 31.62 | 31.22 | 31.51 | 31.45 | -0.32% | 86,115 |
| Aug 8, 2024 | 31.36 | 31.61 | 30.99 | 31.61 | 31.55 | 1.90% | 66,031 |
| Aug 7, 2024 | 31.95 | 32.12 | 31.00 | 31.02 | 30.96 | 1.31% | 112,224 |
| Aug 6, 2024 | 30.12 | 30.98 | 29.94 | 30.62 | 30.57 | 1.76% | 282,381 |
| Aug 5, 2024 | 29.29 | 30.46 | 29.01 | 30.09 | 30.04 | -3.28% | 206,210 |
| Aug 2, 2024 | 31.63 | 31.63 | 30.88 | 31.11 | 31.05 | -3.71% | 655,810 |