iShares Self-driving EV & Tech ETF (IDRV)

IDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.60	42.60	40.88	40.88	40.88	-6.39%	7,764
Jun 4, 2026	43.57	43.84	43.51	43.67	43.67	-1.73%	16,887
Jun 3, 2026	44.70	44.70	44.28	44.44	44.44	-2.29%	14,689
Jun 2, 2026	45.07	45.64	44.95	45.48	45.48	0.84%	94,525
Jun 1, 2026	44.80	45.22	44.60	45.10	45.10	0.33%	113,619
May 29, 2026	44.97	45.17	44.83	44.96	44.96	0.37%	17,144
May 28, 2026	44.12	44.82	43.98	44.79	44.79	2.24%	11,748
May 27, 2026	43.60	43.81	43.59	43.81	43.81	0.16%	8,210
May 26, 2026	43.52	43.88	43.52	43.74	43.74	2.34%	8,814
May 22, 2026	42.63	43.00	42.63	42.74	42.74	0.43%	21,605
May 21, 2026	41.99	42.67	41.96	42.56	42.56	2.35%	17,908
May 20, 2026	40.90	41.61	40.82	41.58	41.58	1.59%	20,920
May 19, 2026	41.03	41.26	40.56	40.93	40.93	-3.10%	7,937
May 18, 2026	43.00	43.00	41.93	42.24	42.24	-2.20%	17,785
May 15, 2026	43.58	43.63	43.02	43.19	43.19	-3.96%	16,635
May 14, 2026	45.07	45.08	44.75	44.97	44.97	-0.68%	20,125
May 13, 2026	44.40	45.34	44.40	45.28	45.28	2.68%	7,795
May 12, 2026	44.21	44.26	43.28	44.10	44.10	-2.56%	124,150
May 11, 2026	44.98	45.50	44.98	45.26	45.26	0.89%	18,666
May 8, 2026	44.47	44.89	44.47	44.86	44.86	2.05%	23,680
May 7, 2026	44.78	44.86	43.92	43.96	43.96	-1.73%	47,705
May 6, 2026	44.27	44.80	44.19	44.73	44.73	2.15%	13,239
May 5, 2026	43.50	43.97	43.50	43.79	43.79	1.55%	34,195
May 4, 2026	43.34	43.52	42.80	43.12	43.12	-0.93%	18,163
May 1, 2026	43.49	43.67	43.39	43.53	43.53	0.01%	41,894
Apr 30, 2026	42.67	43.68	42.67	43.52	43.52	2.34%	8,500
Apr 29, 2026	42.76	42.78	42.48	42.53	42.53	-0.06%	67,048
Apr 28, 2026	42.59	42.80	42.33	42.55	42.55	-1.08%	12,101
Apr 27, 2026	43.02	43.06	42.76	43.02	43.01	0.35%	10,085
Apr 24, 2026	42.81	42.94	42.65	42.86	42.86	0.61%	9,913
Apr 23, 2026	43.16	43.24	42.12	42.60	42.60	-2.97%	7,789
Apr 22, 2026	43.81	44.02	43.77	43.91	43.91	1.47%	13,243
Apr 21, 2026	43.81	44.09	43.25	43.27	43.27	0.26%	11,437
Apr 20, 2026	43.06	43.17	42.91	43.16	43.16	-0.58%	12,482
Apr 17, 2026	43.49	44.00	43.41	43.41	43.41	2.31%	24,249
Apr 16, 2026	42.00	42.43	41.94	42.43	42.43	2.42%	27,108
Apr 15, 2026	41.05	41.44	41.04	41.43	41.43	-0.09%	17,521
Apr 14, 2026	41.03	41.47	41.03	41.47	41.47	1.11%	27,779
Apr 13, 2026	40.10	41.01	40.10	41.01	41.01	1.18%	11,085
Apr 10, 2026	40.41	40.88	40.41	40.53	40.53	1.02%	10,433
Apr 9, 2026	39.90	40.30	39.84	40.12	40.12	-0.10%	10,505
Apr 8, 2026	40.47	40.49	40.06	40.16	40.16	3.90%	8,360
Apr 7, 2026	38.43	38.65	38.11	38.65	38.65	-0.44%	3,918
Apr 6, 2026	39.00	39.09	38.68	38.82	38.82	-	11,278
Apr 2, 2026	37.91	38.96	37.91	38.82	38.82	-0.13%	5,736
Apr 1, 2026	38.95	39.10	38.69	38.87	38.87	0.88%	10,099
Mar 31, 2026	37.26	38.53	37.26	38.53	38.53	3.81%	20,539
Mar 30, 2026	37.57	37.66	36.90	37.12	37.12	-0.20%	7,727
Mar 27, 2026	37.64	37.68	37.14	37.19	37.19	0.05%	11,022
Mar 26, 2026	37.68	38.04	37.17	37.17	37.17	-3.08%	57,504

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.