iShares Self-driving EV & Tech ETF (IDRV)
NYSEARCA: IDRV · Real-Time Price · USD
29.59
-0.92 (-3.02%)
At close: Mar 28, 2025, 3:59 PM
29.50
-0.09 (-0.30%)
After-hours: Mar 28, 2025, 4:09 PM EDT
IDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.10 | 30.10 | 29.52 | 29.59 | 29.59 | -3.02% | 28,523 |
| Mar 27, 2025 | 30.50 | 30.64 | 30.25 | 30.51 | 30.51 | -1.10% | 26,423 |
| Mar 26, 2025 | 31.19 | 31.22 | 30.64 | 30.85 | 30.85 | -0.52% | 14,455 |
| Mar 25, 2025 | 30.95 | 31.04 | 30.87 | 31.01 | 31.01 | -0.29% | 40,120 |
| Mar 24, 2025 | 31.09 | 31.25 | 31.00 | 31.10 | 31.10 | 1.44% | 19,862 |
| Mar 21, 2025 | 30.24 | 30.72 | 30.24 | 30.66 | 30.66 | -0.90% | 30,147 |
| Mar 20, 2025 | 31.15 | 31.21 | 30.92 | 30.94 | 30.94 | -2.06% | 26,816 |
| Mar 19, 2025 | 31.46 | 31.78 | 31.41 | 31.59 | 31.59 | 0.93% | 21,321 |
| Mar 18, 2025 | 31.48 | 31.52 | 31.27 | 31.30 | 31.30 | -0.48% | 12,515 |
| Mar 17, 2025 | 31.14 | 31.54 | 31.14 | 31.45 | 31.45 | 1.26% | 17,735 |
| Mar 14, 2025 | 30.86 | 31.06 | 30.79 | 31.06 | 31.06 | 1.07% | 25,728 |
| Mar 13, 2025 | 30.86 | 30.93 | 30.63 | 30.73 | 30.73 | -1.57% | 18,279 |
| Mar 12, 2025 | 31.31 | 31.38 | 31.00 | 31.22 | 31.22 | -0.06% | 19,085 |
| Mar 11, 2025 | 30.99 | 31.54 | 30.66 | 31.24 | 31.24 | 2.63% | 35,515 |
| Mar 10, 2025 | 30.77 | 31.01 | 30.23 | 30.44 | 30.44 | -3.09% | 20,376 |
| Mar 7, 2025 | 30.77 | 31.45 | 30.77 | 31.41 | 31.41 | 2.35% | 24,684 |
| Mar 6, 2025 | 30.56 | 31.00 | 30.54 | 30.69 | 30.69 | 0.07% | 18,234 |
| Mar 5, 2025 | 30.10 | 30.71 | 30.10 | 30.67 | 30.67 | 4.05% | 28,251 |
| Mar 4, 2025 | 29.08 | 29.86 | 28.76 | 29.48 | 29.48 | -0.62% | 34,765 |
| Mar 3, 2025 | 30.78 | 30.79 | 29.47 | 29.66 | 29.66 | -2.98% | 51,486 |
| Feb 28, 2025 | 30.30 | 30.70 | 30.07 | 30.57 | 30.57 | -2.02% | 34,949 |
| Feb 27, 2025 | 31.34 | 31.70 | 31.15 | 31.20 | 31.20 | -0.73% | 20,164 |
| Feb 26, 2025 | 31.29 | 31.73 | 31.25 | 31.43 | 31.43 | 1.81% | 31,997 |
| Feb 25, 2025 | 31.18 | 31.18 | 30.68 | 30.87 | 30.87 | 0.42% | 32,011 |
| Feb 24, 2025 | 31.13 | 31.13 | 30.59 | 30.74 | 30.74 | -0.77% | 30,496 |
| Feb 21, 2025 | 31.47 | 31.68 | 30.96 | 30.98 | 30.98 | -0.77% | 38,464 |
| Feb 20, 2025 | 31.45 | 31.46 | 31.00 | 31.22 | 31.22 | 0.19% | 32,893 |
| Feb 19, 2025 | 31.24 | 31.35 | 31.15 | 31.16 | 31.16 | -0.42% | 30,929 |
| Feb 18, 2025 | 31.17 | 31.33 | 31.01 | 31.29 | 31.29 | 0.45% | 30,792 |
| Feb 14, 2025 | 31.00 | 31.25 | 30.97 | 31.15 | 31.15 | 1.57% | 32,380 |
| Feb 13, 2025 | 29.84 | 30.67 | 29.84 | 30.67 | 30.67 | 3.51% | 58,848 |
| Feb 12, 2025 | 29.28 | 29.80 | 29.28 | 29.63 | 29.63 | 1.40% | 62,123 |
| Feb 11, 2025 | 29.44 | 29.55 | 29.19 | 29.22 | 29.22 | -2.40% | 28,236 |
| Feb 10, 2025 | 30.09 | 30.09 | 29.92 | 29.94 | 29.94 | 0.71% | 27,173 |
| Feb 7, 2025 | 30.13 | 30.28 | 29.62 | 29.73 | 29.73 | -0.54% | 38,928 |
| Feb 6, 2025 | 29.87 | 30.10 | 29.77 | 29.89 | 29.89 | 1.18% | 49,892 |
| Feb 5, 2025 | 29.56 | 29.64 | 29.43 | 29.54 | 29.54 | -0.51% | 37,166 |
| Feb 4, 2025 | 29.35 | 29.79 | 29.35 | 29.69 | 29.69 | 2.10% | 74,328 |
| Feb 3, 2025 | 28.64 | 29.24 | 28.63 | 29.08 | 29.08 | -2.32% | 116,567 |
| Jan 31, 2025 | 30.19 | 30.43 | 29.68 | 29.77 | 29.77 | -1.75% | 87,303 |
| Jan 30, 2025 | 30.16 | 30.55 | 30.15 | 30.30 | 30.30 | 1.64% | 38,833 |
| Jan 29, 2025 | 30.06 | 30.10 | 29.74 | 29.81 | 29.81 | -0.30% | 38,850 |
| Jan 28, 2025 | 30.16 | 30.16 | 29.64 | 29.90 | 29.90 | -0.83% | 43,522 |
| Jan 27, 2025 | 30.05 | 30.47 | 30.05 | 30.15 | 30.15 | -0.36% | 60,452 |
| Jan 24, 2025 | 30.22 | 30.52 | 30.18 | 30.26 | 30.26 | 0.80% | 42,108 |
| Jan 23, 2025 | 30.00 | 30.06 | 29.89 | 30.02 | 30.02 | -0.33% | 43,025 |
| Jan 22, 2025 | 30.49 | 30.57 | 30.12 | 30.12 | 30.12 | -1.15% | 47,213 |
| Jan 21, 2025 | 30.50 | 30.54 | 30.09 | 30.47 | 30.47 | 1.13% | 35,732 |
| Jan 17, 2025 | 30.05 | 30.41 | 30.05 | 30.13 | 30.13 | 1.14% | 32,451 |
| Jan 16, 2025 | 29.78 | 29.92 | 29.76 | 29.79 | 29.79 | 0.17% | 31,181 |