iShares Future AI & Tech ETF (ARTY)

ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.54	40.54	38.82	38.90	38.90	-3.69%	266,740
Feb 20, 2025	40.66	40.66	39.74	40.39	40.39	-1.46%	161,240
Feb 19, 2025	41.20	41.46	40.69	40.99	40.99	-0.56%	267,853
Feb 18, 2025	41.10	41.28	40.82	41.22	41.22	1.05%	370,349
Feb 14, 2025	40.53	40.79	40.31	40.79	40.79	0.59%	247,905
Feb 13, 2025	40.16	40.56	39.93	40.55	40.55	1.25%	218,772
Feb 12, 2025	39.72	40.17	39.62	40.05	40.05	-0.35%	361,235
Feb 11, 2025	40.32	40.55	40.01	40.19	40.19	-1.33%	306,676
Feb 10, 2025	40.22	40.78	40.14	40.73	40.73	2.13%	224,090
Feb 7, 2025	40.41	40.61	39.75	39.88	39.88	-0.65%	288,857
Feb 6, 2025	40.09	40.33	39.75	40.14	40.14	0.27%	168,068
Feb 5, 2025	39.48	40.04	39.30	40.03	40.03	1.37%	259,770
Feb 4, 2025	39.00	39.50	38.91	39.49	39.49	2.84%	264,554
Feb 3, 2025	37.84	38.67	37.66	38.40	38.40	-1.21%	362,892
Jan 31, 2025	39.18	39.64	38.79	38.87	38.87	-0.10%	285,158
Jan 30, 2025	38.70	39.03	38.59	38.91	38.91	2.10%	257,807
Jan 29, 2025	38.28	38.38	37.85	38.11	38.11	-0.03%	413,603
Jan 28, 2025	37.51	38.14	36.78	38.12	38.12	2.56%	530,797
Jan 27, 2025	37.70	38.17	36.71	37.17	37.17	-8.40%	1,075,888
Jan 24, 2025	40.98	40.98	40.40	40.58	40.58	-0.32%	706,641
Jan 23, 2025	40.19	40.71	40.04	40.71	40.71	0.54%	386,397
Jan 22, 2025	40.37	40.63	40.27	40.49	40.49	2.04%	699,478
Jan 21, 2025	39.50	39.86	39.08	39.68	39.68	1.98%	565,840
Jan 17, 2025	39.02	39.02	38.66	38.91	38.91	1.43%	152,800
Jan 16, 2025	38.45	38.73	38.25	38.36	38.36	0.60%	272,174
Jan 15, 2025	38.22	38.35	37.91	38.13	38.13	1.68%	193,508
Jan 14, 2025	37.54	37.83	37.23	37.50	37.50	0.46%	138,667
Jan 13, 2025	37.14	37.34	36.75	37.33	37.33	-1.27%	215,236
Jan 10, 2025	37.70	38.09	37.47	37.81	37.81	-0.58%	511,536
Jan 8, 2025	38.23	38.23	37.60	38.03	38.03	-0.60%	288,433
Jan 7, 2025	39.31	39.31	38.05	38.26	38.26	-2.12%	186,998
Jan 6, 2025	38.95	39.38	38.89	39.09	39.09	2.44%	299,554
Jan 3, 2025	37.47	38.18	37.46	38.16	38.16	2.53%	135,927
Jan 2, 2025	37.24	37.64	36.91	37.22	37.22	0.40%	126,153
Dec 31, 2024	37.34	37.46	36.93	37.07	37.07	-0.72%	85,674
Dec 30, 2024	37.25	37.60	36.93	37.34	37.34	-1.45%	156,330
Dec 27, 2024	38.19	38.22	37.50	37.89	37.89	-1.28%	117,864
Dec 26, 2024	38.36	38.53	38.02	38.38	38.38	0.05%	220,938
Dec 24, 2024	38.15	38.41	38.11	38.36	38.36	0.87%	75,234
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.