iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
37.18
+0.33 (0.90%)
Nov 22, 2024, 4:00 PM EST - Market closed

ARTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202437.0037.2536.9237.1837.180.90%98,425
Nov 21, 202436.4237.0036.2236.8536.852.79%130,710
Nov 20, 202436.0036.0035.4035.8535.85-0.55%322,773
Nov 19, 202435.1936.0935.1936.0536.052.15%106,260
Nov 18, 202435.2335.4635.0235.2935.290.51%114,334
Nov 15, 202435.4135.4834.9035.1135.11-1.85%60,806
Nov 14, 202436.3336.3435.7335.7735.77-1.51%72,723
Nov 13, 202436.3336.7436.2336.3236.320.08%70,063
Nov 12, 202436.2636.4135.9636.2936.29-0.30%113,475
Nov 11, 202436.2036.4336.0536.4036.400.41%397,682
Nov 8, 202436.2636.3636.0536.2536.25-0.19%87,408
Nov 7, 202435.6536.4035.6436.3236.322.31%194,418
Nov 6, 202435.0935.5034.8035.5035.503.05%96,104
Nov 5, 202433.8334.4533.8334.4534.452.62%52,969
Nov 4, 202433.6933.9333.4133.5733.57-0.42%44,243
Nov 1, 202433.7634.0333.5933.7133.710.66%53,276
Oct 31, 202434.0734.1433.4433.4933.49-2.93%88,599
Oct 30, 202434.9135.1234.5034.5034.50-3.60%56,624
Oct 29, 202435.1635.8335.1535.7935.791.82%51,356
Oct 28, 202435.3635.4335.1535.1535.150.06%47,728
Oct 25, 202435.1235.5635.0535.1335.130.52%44,790
Oct 24, 202435.0335.1734.7934.9534.950.39%69,424
Oct 23, 202435.1935.3034.6134.8234.82-1.71%78,995
Oct 22, 202435.6135.6535.2635.4235.42-0.67%39,985
Oct 21, 202435.6335.9235.4335.6635.66-0.14%89,889
Oct 18, 202435.7235.7735.5535.7135.710.28%31,745
Oct 17, 202435.8335.8335.5035.6135.610.56%37,064
Oct 16, 202435.6535.6635.1435.4135.41-0.06%39,988
Oct 15, 202436.0736.0735.3135.4335.43-1.99%76,748
Oct 14, 202436.1036.2835.9236.1536.150.31%49,750
Oct 11, 202435.6636.0535.6036.0436.040.73%69,181
Oct 10, 202435.2835.8235.1235.7835.780.79%55,658
Oct 9, 202434.9735.5034.8835.5035.501.63%52,325
Oct 8, 202434.6034.9834.5134.9334.931.45%53,035
Oct 7, 202434.4034.6834.2534.4334.43-0.23%46,644
Oct 4, 202434.3234.5934.0034.5134.511.83%66,389
Oct 3, 202433.5434.1433.5433.8933.890.21%26,750
Oct 2, 202433.3333.8533.3233.8233.821.26%38,843
Oct 1, 202434.1634.2533.2733.4033.40-2.45%100,805
Sep 30, 202433.9634.2933.8734.2434.24-0.09%42,119
Sep 27, 202434.4934.5234.1734.2734.27-0.72%47,228
Sep 26, 202434.9435.0033.9934.5234.520.60%70,556
Sep 25, 202434.3334.6734.2734.3134.31-0.34%76,765
Sep 24, 202434.3134.4733.9734.4334.430.29%57,668
Sep 23, 202434.1434.3334.0734.3334.330.67%41,467
Sep 20, 202433.8134.1633.6134.1034.100.21%41,967
Sep 19, 202433.9334.2033.7334.0334.032.78%71,999
Sep 18, 202433.5033.7633.1133.1133.11-1.08%65,598
Sep 17, 202433.8333.8333.3233.4733.47-0.36%54,951
Sep 16, 202433.4033.6533.3233.5933.590.03%43,659
Sep 13, 202433.2833.6133.2833.5833.580.96%44,723
Sep 12, 202433.0033.4332.9033.2633.260.79%57,902
Sep 11, 202432.2433.0031.7533.0033.002.71%55,474
Sep 10, 202432.0032.1631.6632.1332.131.32%103,914
Sep 9, 202431.5331.9031.4831.7131.711.90%103,467
Sep 6, 202431.9532.0431.0731.1231.12-2.93%88,933
Sep 5, 202431.8732.2931.8732.0632.06-0.09%59,594
Sep 4, 202431.9032.4331.8732.0932.09-0.76%122,666
Sep 3, 202433.0733.2532.2132.3432.34-3.45%75,765
Aug 30, 202433.4333.5133.0233.4933.491.42%58,499
Aug 29, 202432.8333.5032.8333.0233.020.33%88,462
Aug 28, 202433.3133.3832.6232.9132.91-1.73%72,767
Aug 27, 202433.2133.6433.2033.4933.490.30%57,488
Aug 26, 202433.8233.9733.3533.3933.39-1.50%95,729
Aug 23, 202433.8034.0133.6633.9033.901.07%41,412
Aug 22, 202434.3934.3933.4033.5433.54-2.27%90,534
Aug 21, 202433.9634.3333.9034.3234.321.15%71,426
Aug 20, 202433.9634.2433.8933.9333.93-0.32%114,857
Aug 19, 202433.6534.0633.5134.0434.041.70%116,510
Aug 16, 202433.2433.6133.1833.4733.470.15%73,720
Aug 15, 202432.9233.4832.8933.4233.422.11%125,499
Aug 14, 202432.5132.8032.1832.7332.731.11%158,288
Aug 13, 202431.8032.4631.7432.3732.374.76%84,255
Aug 12, 202431.4031.7830.8030.9030.90-1.94%79,922
Aug 9, 202431.3631.6231.2231.5131.51-0.32%86,115
Aug 8, 202431.3631.6130.9931.6131.611.90%66,031
Aug 7, 202431.9532.1231.0031.0231.021.31%112,224
Aug 6, 202430.1230.9829.9430.6230.621.76%282,381
Aug 5, 202429.2930.4629.0130.0930.09-3.28%206,210
Aug 2, 202431.6331.6330.8831.1131.11-3.71%655,810
Aug 1, 202433.3533.5032.1132.3132.31-3.58%94,615
Jul 31, 202433.4633.7533.3033.5133.512.23%67,589
Jul 30, 202433.0833.1532.5632.7832.78-0.61%154,395
Jul 29, 202433.2933.2932.8932.9832.98-0.78%114,536
Jul 26, 202433.2533.3233.0633.2433.241.11%165,432
Jul 25, 202432.8633.4032.6132.8832.88-0.65%90,037
Jul 24, 202433.6833.7933.0433.0933.09-2.16%80,190
Jul 23, 202433.7633.9533.6633.8233.82-0.29%321,281
Jul 22, 202433.6533.9233.5033.9233.921.65%83,047
Jul 19, 202433.5333.6133.2733.3733.37-0.77%45,691
Jul 18, 202434.2934.3933.5333.6333.63-1.70%69,762
Jul 17, 202434.4834.6134.1434.2134.21-2.12%65,128
Jul 16, 202434.6434.9834.6134.9534.951.60%76,882
Jul 15, 202434.5534.6734.3734.4034.40-0.46%54,616
Jul 12, 202434.3134.6834.3134.5634.560.73%84,707
Jul 11, 202434.4234.6634.2134.3134.310.47%71,463
Jul 10, 202434.0834.1733.9734.1534.150.59%130,056
Jul 9, 202433.9534.0033.8133.9533.95-103,756
Jul 8, 202434.0034.0033.8333.9533.95-0.15%82,205
Jul 5, 202433.7234.0033.7234.0034.000.68%135,003