iShares Self-driving EV & Tech ETF (IDRV)
NYSEARCA: IDRV · Real-Time Price · USD
37.25
+1.13 (3.13%)
At close: Aug 7, 2026, 4:00 PM EDT
37.25
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:15 PM EDT
IDRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 36.91 | 37.30 | 36.91 | 37.19 | - | 2.96% | 8,658 |
| Aug 6, 2026 | 36.17 | 36.39 | 36.10 | 36.12 | 36.12 | -1.33% | 20,674 |
| Aug 5, 2026 | 36.96 | 37.04 | 36.59 | 36.61 | 36.61 | -0.95% | 11,220 |
| Aug 4, 2026 | 36.43 | 37.00 | 36.43 | 36.96 | 36.96 | 2.77% | 22,524 |
| Aug 3, 2026 | 35.83 | 36.19 | 35.80 | 35.96 | 35.96 | 0.56% | 35,511 |
| Jul 31, 2026 | 36.19 | 36.19 | 35.44 | 35.76 | 35.76 | -1.97% | 24,126 |
| Jul 30, 2026 | 35.89 | 36.48 | 35.82 | 36.48 | 36.48 | 3.34% | 34,909 |
| Jul 29, 2026 | 35.57 | 36.00 | 35.15 | 35.30 | 35.30 | -0.07% | 18,497 |
| Jul 28, 2026 | 34.92 | 35.35 | 34.77 | 35.33 | 35.32 | 0.09% | 7,243 |
| Jul 27, 2026 | 35.30 | 35.40 | 35.00 | 35.29 | 35.29 | 1.30% | 18,226 |
| Jul 24, 2026 | 35.31 | 35.31 | 34.84 | 34.84 | 34.84 | -2.09% | 217,436 |
| Jul 23, 2026 | 36.00 | 36.07 | 35.48 | 35.58 | 35.58 | -1.02% | 7,499 |
| Jul 22, 2026 | 36.06 | 36.26 | 35.94 | 35.95 | 35.95 | -0.61% | 5,518 |
| Jul 21, 2026 | 35.90 | 36.28 | 35.90 | 36.17 | 36.17 | 1.38% | 10,366 |
| Jul 20, 2026 | 36.16 | 36.16 | 35.66 | 35.68 | 35.68 | -1.20% | 24,730 |
| Jul 17, 2026 | 35.69 | 36.26 | 35.65 | 36.11 | 36.11 | -1.23% | 7,385 |
| Jul 16, 2026 | 36.88 | 36.95 | 36.45 | 36.56 | 36.56 | -1.00% | 7,271 |
| Jul 15, 2026 | 37.06 | 37.40 | 36.75 | 36.93 | 36.93 | 0.63% | 9,824 |
| Jul 14, 2026 | 36.88 | 36.94 | 36.50 | 36.70 | 36.70 | 0.96% | 19,503 |
| Jul 13, 2026 | 36.75 | 36.84 | 36.22 | 36.35 | 36.35 | -1.38% | 39,029 |
| Jul 10, 2026 | 37.04 | 37.04 | 36.78 | 36.86 | 36.86 | 0.33% | 16,255 |
| Jul 9, 2026 | 36.39 | 36.83 | 36.39 | 36.74 | 36.74 | 0.69% | 8,546 |
| Jul 8, 2026 | 36.33 | 36.54 | 36.00 | 36.49 | 36.49 | -1.56% | 38,716 |
| Jul 7, 2026 | 37.82 | 37.95 | 37.07 | 37.07 | 37.07 | -3.85% | 10,064 |
| Jul 6, 2026 | 38.03 | 38.63 | 38.03 | 38.55 | 38.55 | 2.16% | 6,863 |
| Jul 2, 2026 | 38.41 | 38.74 | 37.42 | 37.74 | 37.74 | -0.19% | 12,257 |
| Jul 1, 2026 | 37.66 | 38.27 | 37.66 | 37.81 | 37.81 | -0.76% | 147,905 |
| Jun 30, 2026 | 37.61 | 38.10 | 37.61 | 38.10 | 38.10 | 0.61% | 6,293 |
| Jun 29, 2026 | 37.49 | 37.87 | 37.26 | 37.87 | 37.87 | 2.63% | 18,934 |
| Jun 26, 2026 | 36.58 | 37.03 | 36.58 | 36.90 | 36.90 | -1.58% | 6,254 |
| Jun 25, 2026 | 37.96 | 37.96 | 37.38 | 37.49 | 37.49 | -1.21% | 32,599 |
| Jun 24, 2026 | 38.29 | 38.31 | 37.86 | 37.95 | 37.95 | -0.68% | 6,559 |
| Jun 23, 2026 | 38.36 | 38.57 | 38.21 | 38.21 | 38.21 | -3.97% | 9,201 |
| Jun 22, 2026 | 39.80 | 40.06 | 39.79 | 39.79 | 39.79 | -1.46% | 24,594 |
| Jun 18, 2026 | 40.34 | 40.41 | 40.12 | 40.38 | 40.38 | 0.10% | 10,043 |
| Jun 17, 2026 | 41.03 | 41.34 | 40.34 | 40.34 | 40.34 | -1.80% | 27,418 |
| Jun 16, 2026 | 41.61 | 41.63 | 41.08 | 41.08 | 41.08 | -2.42% | 27,890 |
| Jun 15, 2026 | 42.36 | 42.36 | 42.04 | 42.10 | 42.10 | 2.12% | 9,310 |
| Jun 12, 2026 | 41.35 | 41.70 | 41.35 | 41.53 | 41.23 | 1.79% | 154,122 |
| Jun 11, 2026 | 39.48 | 40.83 | 39.48 | 40.80 | 40.50 | 4.62% | 8,256 |
| Jun 10, 2026 | 39.60 | 39.92 | 39.00 | 39.00 | 38.72 | -2.74% | 20,351 |
| Jun 9, 2026 | 41.31 | 41.31 | 39.26 | 40.10 | 39.81 | -1.79% | 24,153 |
| Jun 8, 2026 | 41.09 | 41.28 | 40.80 | 40.83 | 40.53 | -0.12% | 30,695 |
| Jun 5, 2026 | 42.60 | 42.60 | 40.88 | 40.88 | 40.58 | -6.39% | 7,895 |
| Jun 4, 2026 | 43.57 | 43.84 | 43.51 | 43.67 | 43.35 | -1.73% | 16,887 |
| Jun 3, 2026 | 44.70 | 44.70 | 44.28 | 44.44 | 44.12 | -2.29% | 14,708 |
| Jun 2, 2026 | 45.07 | 45.64 | 44.95 | 45.48 | 45.15 | 0.84% | 94,536 |
| Jun 1, 2026 | 44.80 | 45.22 | 44.60 | 45.10 | 44.77 | 0.33% | 113,649 |
| May 29, 2026 | 44.97 | 45.17 | 44.83 | 44.96 | 44.63 | 0.37% | 17,144 |
| May 28, 2026 | 44.12 | 44.82 | 43.98 | 44.79 | 44.46 | 2.24% | 11,749 |