iShares Self-driving EV & Tech ETF (IDRV)
NYSEARCA: IDRV · Real-Time Price · USD
37.52
-0.04 (-0.11%)
Oct 3, 2025, 4:00 PM EDT - Market closed
IDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.47 | 37.58 | 37.16 | 37.52 | 37.52 | -0.12% | 31,877 |
| Oct 2, 2025 | 37.58 | 37.71 | 37.36 | 37.56 | 37.56 | 0.75% | 31,942 |
| Oct 1, 2025 | 36.74 | 37.37 | 36.74 | 37.28 | 37.28 | 1.67% | 134,424 |
| Sep 30, 2025 | 36.84 | 36.87 | 36.50 | 36.67 | 36.67 | 0.19% | 16,375 |
| Sep 29, 2025 | 36.89 | 36.97 | 36.50 | 36.60 | 36.60 | 0.14% | 17,259 |
| Sep 26, 2025 | 36.48 | 36.65 | 36.32 | 36.55 | 36.55 | -0.27% | 16,560 |
| Sep 25, 2025 | 36.38 | 36.86 | 36.38 | 36.65 | 36.65 | 0.66% | 12,731 |
| Sep 24, 2025 | 36.54 | 36.60 | 36.30 | 36.41 | 36.41 | -0.33% | 10,021 |
| Sep 23, 2025 | 36.74 | 36.99 | 36.52 | 36.53 | 36.53 | -0.54% | 10,538 |
| Sep 22, 2025 | 36.51 | 36.77 | 36.49 | 36.73 | 36.73 | -0.28% | 14,140 |
| Sep 19, 2025 | 36.88 | 36.90 | 36.72 | 36.83 | 36.83 | -0.10% | 10,086 |
| Sep 18, 2025 | 36.48 | 36.89 | 36.44 | 36.87 | 36.87 | 0.90% | 19,042 |
| Sep 17, 2025 | 36.43 | 36.87 | 36.17 | 36.54 | 36.54 | 0.65% | 14,686 |
| Sep 16, 2025 | 35.93 | 36.30 | 35.82 | 36.30 | 36.30 | 0.94% | 15,344 |
| Sep 15, 2025 | 35.75 | 36.00 | 35.75 | 35.97 | 35.97 | 2.12% | 20,468 |
| Sep 12, 2025 | 35.07 | 35.26 | 34.96 | 35.22 | 35.22 | -0.09% | 18,867 |
| Sep 11, 2025 | 34.65 | 35.35 | 34.63 | 35.25 | 35.25 | 2.06% | 9,737 |
| Sep 10, 2025 | 34.82 | 34.82 | 34.49 | 34.54 | 34.54 | -2.02% | 17,498 |
| Sep 9, 2025 | 35.46 | 35.46 | 35.13 | 35.25 | 35.25 | -1.03% | 13,364 |
| Sep 8, 2025 | 35.42 | 35.62 | 35.31 | 35.62 | 35.62 | 1.60% | 10,897 |
| Sep 5, 2025 | 35.05 | 35.33 | 34.86 | 35.06 | 35.06 | 1.45% | 12,971 |
| Sep 4, 2025 | 34.49 | 34.56 | 34.35 | 34.56 | 34.56 | -0.46% | 13,670 |
| Sep 3, 2025 | 34.80 | 34.90 | 34.63 | 34.72 | 34.72 | -0.46% | 5,423 |
| Sep 2, 2025 | 34.66 | 34.93 | 34.44 | 34.88 | 34.88 | -1.36% | 58,093 |
| Aug 29, 2025 | 35.65 | 35.65 | 35.25 | 35.36 | 35.36 | -1.04% | 27,826 |
| Aug 28, 2025 | 35.73 | 35.75 | 35.57 | 35.73 | 35.73 | -0.22% | 11,432 |
| Aug 27, 2025 | 35.62 | 35.87 | 35.62 | 35.81 | 35.81 | -0.55% | 6,504 |
| Aug 26, 2025 | 35.79 | 36.20 | 35.79 | 36.01 | 36.01 | 1.29% | 23,724 |
| Aug 25, 2025 | 35.86 | 35.95 | 35.55 | 35.55 | 35.55 | -1.17% | 14,590 |
| Aug 22, 2025 | 35.00 | 35.97 | 34.95 | 35.97 | 35.97 | 3.72% | 27,335 |
| Aug 21, 2025 | 34.44 | 34.75 | 34.44 | 34.68 | 34.68 | 0.55% | 13,778 |
| Aug 20, 2025 | 34.55 | 34.66 | 34.33 | 34.49 | 34.49 | -1.09% | 27,415 |
| Aug 19, 2025 | 35.12 | 35.24 | 34.83 | 34.87 | 34.87 | - | 30,129 |
| Aug 18, 2025 | 34.87 | 34.92 | 34.69 | 34.87 | 34.87 | 0.35% | 11,406 |
| Aug 15, 2025 | 34.78 | 34.81 | 34.67 | 34.75 | 34.75 | 0.64% | 8,000 |
| Aug 14, 2025 | 34.43 | 34.55 | 34.30 | 34.53 | 34.53 | -1.12% | 9,929 |
| Aug 13, 2025 | 34.76 | 34.92 | 34.66 | 34.92 | 34.92 | 1.16% | 9,675 |
| Aug 12, 2025 | 34.35 | 34.58 | 34.14 | 34.52 | 34.52 | 0.73% | 13,324 |
| Aug 11, 2025 | 34.18 | 34.54 | 34.18 | 34.27 | 34.27 | 1.84% | 32,300 |
| Aug 8, 2025 | 33.46 | 33.73 | 33.46 | 33.65 | 33.65 | 1.20% | 11,745 |
| Aug 7, 2025 | 33.12 | 33.33 | 33.08 | 33.25 | 33.25 | 1.59% | 13,220 |
| Aug 6, 2025 | 32.72 | 32.83 | 32.68 | 32.73 | 32.73 | 0.12% | 15,589 |
| Aug 5, 2025 | 32.83 | 32.87 | 32.58 | 32.69 | 32.69 | 0.80% | 16,806 |
| Aug 4, 2025 | 32.61 | 32.61 | 32.34 | 32.43 | 32.43 | 0.93% | 7,738 |
| Aug 1, 2025 | 32.25 | 32.25 | 31.88 | 32.13 | 32.13 | -1.32% | 14,531 |
| Jul 31, 2025 | 32.73 | 32.82 | 32.53 | 32.56 | 32.56 | -1.08% | 28,718 |
| Jul 30, 2025 | 33.47 | 33.47 | 32.78 | 32.92 | 32.92 | -1.97% | 52,820 |
| Jul 29, 2025 | 34.44 | 34.44 | 33.56 | 33.58 | 33.58 | -2.44% | 176,592 |
| Jul 28, 2025 | 34.86 | 34.86 | 34.35 | 34.42 | 34.42 | -1.83% | 17,256 |
| Jul 25, 2025 | 35.01 | 35.08 | 34.82 | 35.06 | 35.06 | 0.37% | 13,187 |