iShares Self-driving EV & Tech ETF (IDRV)
NYSEARCA: IDRV · Real-Time Price · USD
35.27
+0.69 (2.00%)
At close: Sep 17, 2026, 4:00 PM EDT
35.27
0.00 (0.00%)
After-hours: Sep 17, 2026, 8:00 PM EDT
IDRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 35.29 | 35.46 | 35.25 | 35.27 | 35.27 | 2.00% | 69,070 |
| Sep 16, 2026 | 35.02 | 35.12 | 34.35 | 34.58 | 34.58 | -1.28% | 66,087 |
| Sep 15, 2026 | 35.18 | 35.37 | 34.82 | 35.03 | 35.03 | -0.65% | 5,176,300 |
| Sep 14, 2026 | 35.16 | 35.50 | 35.16 | 35.26 | 35.26 | -1.34% | 31,576 |
| Sep 11, 2026 | 35.83 | 36.00 | 35.74 | 35.74 | 35.74 | 0.34% | 22,461 |
| Sep 10, 2026 | 35.78 | 35.93 | 35.57 | 35.62 | 35.62 | -1.85% | 21,931 |
| Sep 9, 2026 | 36.61 | 36.73 | 36.29 | 36.29 | 36.29 | -0.47% | 13,120 |
| Sep 8, 2026 | 36.60 | 36.73 | 36.45 | 36.46 | 36.46 | -1.21% | 40,955 |
| Sep 4, 2026 | 36.65 | 36.91 | 36.63 | 36.91 | 36.91 | 0.48% | 29,469 |
| Sep 3, 2026 | 36.32 | 36.80 | 36.32 | 36.73 | 36.73 | 1.91% | 13,527 |
| Sep 2, 2026 | 35.80 | 36.04 | 35.79 | 36.04 | 36.04 | -0.39% | 31,040 |
| Sep 1, 2026 | 36.39 | 36.46 | 36.09 | 36.18 | 36.18 | -1.92% | 19,488 |
| Aug 31, 2026 | 36.98 | 37.10 | 36.80 | 36.89 | 36.89 | -0.25% | 32,068 |
| Aug 28, 2026 | 37.30 | 37.30 | 36.84 | 36.98 | 36.98 | -0.15% | 22,631 |
| Aug 27, 2026 | 36.85 | 37.04 | 36.73 | 37.04 | 37.04 | 1.24% | 20,850 |
| Aug 26, 2026 | 36.69 | 36.80 | 36.46 | 36.59 | 36.59 | -1.06% | 19,358 |
| Aug 25, 2026 | 36.78 | 37.02 | 36.75 | 36.98 | 36.98 | -0.22% | 118,970 |
| Aug 24, 2026 | 37.74 | 37.74 | 37.06 | 37.06 | 37.06 | -1.15% | 902,268 |
| Aug 21, 2026 | 37.44 | 37.61 | 37.31 | 37.49 | 37.49 | 1.46% | 15,561 |
| Aug 20, 2026 | 36.82 | 36.96 | 36.73 | 36.95 | 36.95 | - | 29,265 |
| Aug 19, 2026 | 36.79 | 37.00 | 36.69 | 36.95 | 36.95 | 1.40% | 32,960 |
| Aug 18, 2026 | 36.75 | 36.82 | 36.36 | 36.44 | 36.44 | -2.99% | 16,614 |
| Aug 17, 2026 | 37.62 | 37.84 | 37.52 | 37.56 | 37.56 | 0.29% | 22,741 |
| Aug 14, 2026 | 37.40 | 37.65 | 37.38 | 37.45 | 37.45 | 1.01% | 14,185 |
| Aug 13, 2026 | 36.98 | 37.20 | 36.98 | 37.08 | 37.08 | -0.34% | 13,173 |
| Aug 12, 2026 | 37.53 | 37.53 | 37.18 | 37.21 | 37.21 | 0.17% | 7,809 |
| Aug 11, 2026 | 37.09 | 37.26 | 37.06 | 37.15 | 37.14 | -0.51% | 14,703 |
| Aug 10, 2026 | 37.31 | 37.38 | 37.23 | 37.34 | 37.34 | 0.23% | 11,663 |
| Aug 7, 2026 | 36.91 | 37.30 | 36.91 | 37.25 | 37.25 | 3.13% | 9,774 |
| 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 |