iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
42.68
-0.77 (-1.77%)
At close: Aug 29, 2025, 4:00 PM
42.68
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.15 | 43.16 | 42.45 | 42.55 | - | -2.08% | 246,088 |
| Aug 28, 2025 | 43.04 | 43.68 | 43.04 | 43.45 | 43.45 | 1.54% | 416,401 |
| Aug 27, 2025 | 42.49 | 42.82 | 42.35 | 42.79 | 42.79 | 1.71% | 380,313 |
| Aug 26, 2025 | 41.85 | 42.12 | 41.85 | 42.07 | 42.07 | 0.74% | 275,682 |
| Aug 25, 2025 | 41.98 | 42.02 | 41.68 | 41.76 | 41.76 | -0.64% | 821,950 |
| Aug 22, 2025 | 41.27 | 42.35 | 41.12 | 42.03 | 42.03 | 1.79% | 577,973 |
| Aug 21, 2025 | 41.32 | 41.44 | 41.03 | 41.29 | 41.29 | -0.12% | 597,431 |
| Aug 20, 2025 | 41.57 | 41.57 | 40.57 | 41.34 | 41.34 | -1.43% | 668,789 |
| Aug 19, 2025 | 42.86 | 42.86 | 41.85 | 41.94 | 41.94 | -2.47% | 666,020 |
| Aug 18, 2025 | 42.76 | 43.01 | 42.65 | 43.00 | 43.00 | 0.33% | 573,620 |
| Aug 15, 2025 | 42.94 | 42.94 | 42.55 | 42.86 | 42.86 | -0.05% | 310,508 |
| Aug 14, 2025 | 42.85 | 43.07 | 42.66 | 42.88 | 42.88 | -0.72% | 439,995 |
| Aug 13, 2025 | 43.33 | 43.45 | 42.86 | 43.19 | 43.19 | 0.35% | 605,102 |
| Aug 12, 2025 | 42.52 | 43.06 | 42.31 | 43.04 | 43.04 | 1.53% | 694,837 |
| Aug 11, 2025 | 42.59 | 42.89 | 42.26 | 42.39 | 42.39 | -0.28% | 437,610 |
| Aug 8, 2025 | 42.64 | 42.92 | 42.43 | 42.51 | 42.51 | 0.02% | 615,858 |
| Aug 7, 2025 | 43.07 | 43.17 | 42.11 | 42.50 | 42.50 | -0.16% | 403,282 |
| Aug 6, 2025 | 42.32 | 42.57 | 42.03 | 42.57 | 42.57 | -0.23% | 743,858 |
| Aug 5, 2025 | 43.21 | 43.28 | 42.43 | 42.67 | 42.67 | -1.07% | 748,401 |
| Aug 4, 2025 | 42.78 | 43.14 | 42.64 | 43.13 | 43.13 | 2.06% | 458,702 |
| Aug 1, 2025 | 42.56 | 42.65 | 41.82 | 42.26 | 42.26 | -2.74% | 659,996 |
| Jul 31, 2025 | 44.42 | 44.46 | 43.39 | 43.45 | 43.45 | -0.78% | 676,501 |
| Jul 30, 2025 | 43.79 | 44.01 | 43.39 | 43.79 | 43.79 | 0.32% | 495,830 |
| Jul 29, 2025 | 43.71 | 44.12 | 43.48 | 43.65 | 43.65 | 0.41% | 975,011 |
| Jul 28, 2025 | 43.17 | 43.47 | 43.11 | 43.47 | 43.47 | 1.00% | 888,203 |
| Jul 25, 2025 | 42.65 | 43.08 | 42.57 | 43.04 | 43.04 | 0.99% | 378,176 |
| Jul 24, 2025 | 42.59 | 42.70 | 42.30 | 42.62 | 42.62 | -0.07% | 286,753 |
| Jul 23, 2025 | 42.35 | 42.66 | 42.30 | 42.65 | 42.65 | 1.67% | 601,425 |
| Jul 22, 2025 | 42.31 | 42.31 | 41.40 | 41.95 | 41.95 | -0.78% | 306,697 |
| Jul 21, 2025 | 42.35 | 42.62 | 42.20 | 42.28 | 42.28 | 0.07% | 296,637 |
| Jul 18, 2025 | 42.44 | 42.44 | 42.12 | 42.25 | 42.25 | -0.12% | 363,851 |
| Jul 17, 2025 | 41.99 | 42.35 | 41.90 | 42.30 | 42.30 | 1.12% | 326,042 |
| Jul 16, 2025 | 41.83 | 41.86 | 41.08 | 41.83 | 41.83 | 0.24% | 277,498 |
| Jul 15, 2025 | 41.84 | 41.94 | 41.65 | 41.73 | 41.73 | 1.09% | 269,978 |
| Jul 14, 2025 | 41.12 | 41.40 | 40.89 | 41.28 | 41.28 | 0.22% | 287,087 |
| Jul 11, 2025 | 41.14 | 41.42 | 41.04 | 41.19 | 41.19 | -0.46% | 279,356 |
| Jul 10, 2025 | 41.85 | 41.85 | 40.96 | 41.38 | 41.38 | -0.70% | 382,998 |
| Jul 9, 2025 | 41.40 | 41.74 | 41.19 | 41.67 | 41.67 | 1.12% | 466,248 |
| Jul 8, 2025 | 41.20 | 41.32 | 40.98 | 41.21 | 41.21 | 0.71% | 319,881 |
| Jul 7, 2025 | 41.15 | 41.15 | 40.68 | 40.92 | 40.92 | -0.92% | 411,811 |
| Jul 3, 2025 | 41.01 | 41.39 | 41.01 | 41.30 | 41.30 | 1.47% | 183,569 |
| Jul 2, 2025 | 40.32 | 40.75 | 40.25 | 40.70 | 40.70 | 0.69% | 525,099 |
| Jul 1, 2025 | 40.85 | 40.85 | 39.97 | 40.42 | 40.42 | -1.41% | 431,596 |
| Jun 30, 2025 | 41.00 | 41.13 | 40.82 | 41.00 | 41.00 | 0.89% | 335,560 |
| Jun 27, 2025 | 40.92 | 40.92 | 40.30 | 40.64 | 40.64 | -0.17% | 210,559 |
| Jun 26, 2025 | 40.34 | 40.77 | 40.14 | 40.71 | 40.71 | 1.67% | 303,037 |
| Jun 25, 2025 | 39.98 | 40.18 | 39.88 | 40.04 | 40.04 | 0.96% | 299,489 |
| Jun 24, 2025 | 39.15 | 39.67 | 39.06 | 39.66 | 39.66 | 2.85% | 414,352 |
| Jun 23, 2025 | 38.25 | 38.65 | 37.93 | 38.56 | 38.56 | 0.31% | 156,863 |
| Jun 20, 2025 | 39.07 | 39.09 | 38.30 | 38.44 | 38.44 | -0.83% | 304,260 |