iShares Self-Driving EV and Tech ETF

IDRV
🏛️ usa →
36.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.31 54.57 54.23 54.23 0.1M
2021-12-30 54.29 54.63 54.17 54.21 0.1M
2021-12-29 54.71 54.71 54.18 54.53 0.1M
2021-12-28 55.10 55.10 54.57 54.68 0.2M
2021-12-27 54.38 55.05 54.36 55.04 0.1M
2021-12-23 53.81 54.26 53.60 54.13 0.1M
2021-12-22 52.83 53.52 52.70 53.51 0.1M
2021-12-21 52.25 52.84 51.84 52.79 0.2M
2021-12-20 51.82 51.82 51.14 51.62 0.2M
2021-12-17 52.79 53.40 52.36 52.61 0.1M
2021-12-16 54.85 54.91 53.10 53.30 0.1M
2021-12-15 53.29 54.56 52.72 54.47 0.1M
2021-12-14 53.19 53.56 52.66 53.26 0.1M
2021-12-13 55.10 55.10 53.64 53.65 0.1M
2021-12-10 55.15 55.27 54.55 55.23 0.1M
2021-12-09 55.58 55.67 54.57 54.65 0.1M
2021-12-08 55.78 55.83 55.26 55.76 0.1M
2021-12-07 55.06 55.82 55.04 55.76 0.1M
2021-12-06 53.77 54.14 52.77 53.96 0.2M
2021-12-03 55.04 55.20 53.14 53.67 0.2M
2021-12-02 54.34 55.14 54.19 54.82 0.1M
2021-12-01 55.99 56.39 54.30 54.35 0.2M
2021-11-30 55.31 55.66 54.18 54.82 0.1M
2021-11-29 55.18 55.50 54.70 55.40 0.2M
2021-11-26 55.06 55.06 54.05 54.39 0.2M
2021-11-24 55.56 56.20 55.10 56.20 0.2M
2021-11-23 56.40 56.72 55.37 56.08 0.2M
2021-11-22 56.99 57.71 56.53 56.56 0.2M
2021-11-19 56.40 56.67 56.18 56.53 0.2M
2021-11-18 56.56 56.70 56.02 56.39 0.2M
2021-11-17 55.97 56.16 55.64 55.96 0.2M
2021-11-16 55.24 55.98 55.22 55.93 0.2M
2021-11-15 55.70 55.70 54.86 55.18 0.1M
2021-11-12 55.36 55.44 54.96 55.38 0.1M
2021-11-11 55.12 55.12 54.63 54.98 0.1M
2021-11-10 54.75 55.23 53.89 54.29 0.1M
2021-11-09 56.55 56.55 55.10 55.29 0.2M
2021-11-08 55.62 56.31 55.40 56.14 0.1M
2021-11-05 55.89 55.99 55.37 55.63 0.1M
2021-11-04 54.91 55.68 54.83 55.48 0.2M
2021-11-03 53.62 54.32 53.50 54.29 0.1M
2021-11-02 53.07 53.69 53.07 53.55 0.1M
2021-11-01 52.57 53.35 52.45 53.30 0.2M
2021-10-29 51.98 52.44 51.92 52.41 0.1M
2021-10-28 52.00 52.40 51.90 52.40 0.1M
2021-10-27 51.72 51.97 51.50 51.53 0.1M
2021-10-26 52.21 52.54 51.62 51.81 0.1M
2021-10-25 51.29 51.90 51.13 51.74 0.1M
2021-10-22 51.24 51.36 50.79 50.91 0.0M
2021-10-21 50.89 51.21 50.89 51.15 0.1M
2021-10-20 50.80 51.11 50.71 50.97 0.0M
2021-10-19 50.90 51.00 50.77 50.93 0.1M
2021-10-18 50.17 50.72 50.11 50.67 0.1M
2021-10-15 50.26 50.47 50.23 50.42 0.1M
2021-10-14 49.49 49.95 49.44 49.89 0.1M
2021-10-13 48.86 49.17 48.61 49.07 0.1M
2021-10-12 48.70 48.80 48.46 48.54 0.0M
2021-10-11 48.77 49.22 48.61 48.61 0.0M
2021-10-08 48.90 48.92 48.59 48.71 0.0M
2021-10-07 48.33 48.92 48.30 48.70 0.0M
2021-10-06 47.24 47.78 47.09 47.74 0.0M
2021-10-05 47.64 48.20 47.57 47.99 0.1M
2021-10-04 48.15 48.19 47.37 47.49 0.1M
2021-10-01 48.22 48.35 47.63 48.24 0.0M
2021-09-30 48.41 48.67 48.14 48.14 0.0M
2021-09-29 48.72 48.79 48.22 48.28 0.0M
2021-09-28 49.23 49.33 48.40 48.55 0.0M
2021-09-27 49.25 49.81 49.25 49.67 0.0M
2021-09-24 49.21 49.47 49.16 49.37 0.0M
2021-09-23 49.20 49.66 49.20 49.53 0.0M
2021-09-22 48.28 48.94 48.28 48.70 0.0M
2021-09-21 48.18 48.18 47.71 47.97 0.0M
2021-09-20 47.72 47.93 47.11 47.67 0.1M
2021-09-17 49.64 49.64 48.95 49.13 0.1M
2021-09-16 49.83 49.83 49.38 49.77 0.0M
2021-09-15 49.84 50.10 49.58 50.10 0.0M
2021-09-14 50.04 50.17 49.65 49.71 0.0M
2021-09-13 49.98 49.98 49.30 49.77 0.0M
2021-09-10 50.05 50.24 49.41 49.45 0.0M
2021-09-09 49.64 49.93 49.63 49.64 0.1M
2021-09-08 50.11 50.11 49.42 49.72 0.1M
2021-09-07 50.34 50.41 50.28 50.35 0.0M
2021-09-03 50.18 50.34 50.13 50.26 0.0M
2021-09-02 50.30 50.39 50.04 50.12 0.0M
2021-09-01 50.23 50.37 50.08 50.14 0.1M
2021-08-31 50.38 50.38 49.92 50.13 0.1M
2021-08-30 50.33 50.35 50.16 50.18 0.1M
2021-08-27 49.49 50.15 49.48 50.11 0.0M
2021-08-26 49.61 49.67 49.20 49.35 0.0M
2021-08-25 49.67 49.87 49.63 49.77 0.0M
2021-08-24 49.49 49.68 49.47 49.56 0.0M
2021-08-23 48.70 49.28 48.70 49.22 0.0M
2021-08-20 48.01 48.39 48.00 48.37 0.1M
2021-08-19 48.13 48.49 47.94 48.14 0.1M
2021-08-18 49.11 49.33 48.75 48.75 0.0M
2021-08-17 49.54 49.54 48.74 49.12 0.1M
2021-08-16 50.24 50.24 49.69 50.04 0.1M
2021-08-13 50.55 50.66 50.43 50.63 0.0M
2021-08-12 50.68 50.68 50.27 50.63 0.0M
2021-08-11 50.78 50.78 50.30 50.66 0.0M
2021-08-10 50.62 50.62 50.33 50.55 0.0M
2021-08-09 50.69 50.74 50.43 50.60 0.0M
2021-08-06 50.75 50.89 50.55 50.56 0.1M
2021-08-05 50.85 50.99 50.73 50.80 0.1M
2021-08-04 50.85 51.00 50.76 50.77 0.0M
2021-08-03 50.54 50.73 50.01 50.70 0.0M
2021-08-02 50.38 50.78 50.12 50.28 0.1M
2021-07-30 49.53 50.20 49.53 49.93 0.0M
2021-07-29 49.32 50.15 49.32 50.00 0.1M
2021-07-28 48.55 49.08 48.45 49.01 0.1M
2021-07-27 48.76 48.85 47.70 48.11 0.1M
2021-07-26 48.68 49.05 48.68 48.97 0.0M
2021-07-23 48.94 48.99 48.60 48.88 0.0M
2021-07-22 48.82 49.01 48.54 48.74 0.0M
2021-07-21 48.26 48.90 48.26 48.90 0.1M
2021-07-20 47.37 48.12 47.24 48.02 0.0M
2021-07-19 47.11 47.32 46.71 47.24 0.1M
2021-07-16 48.87 48.87 47.85 47.97 0.0M
2021-07-15 49.06 49.11 48.46 48.68 0.0M
2021-07-14 49.65 49.84 49.18 49.26 0.0M
2021-07-13 49.64 49.66 49.30 49.37 0.0M
2021-07-12 49.31 49.75 49.31 49.74 0.0M
2021-07-09 48.81 49.29 48.75 49.25 0.0M
2021-07-08 47.99 48.48 47.69 48.33 0.1M
2021-07-07 49.62 49.62 48.90 49.01 0.1M
2021-07-06 49.88 49.88 49.05 49.43 0.1M
2021-07-02 49.82 49.87 49.60 49.86 0.0M
2021-07-01 49.81 49.83 49.41 49.55 0.0M
2021-06-30 49.47 49.71 49.35 49.68 0.0M
2021-06-29 49.49 49.67 49.36 49.66 0.0M
2021-06-28 49.25 49.50 49.12 49.49 0.1M
2021-06-25 49.32 49.32 49.10 49.13 0.0M
2021-06-24 49.04 49.20 48.96 49.14 0.0M
2021-06-23 48.46 48.75 48.46 48.61 0.0M
2021-06-22 48.35 48.47 48.09 48.45 0.0M
2021-06-21 48.06 48.43 47.88 48.41 0.0M
2021-06-18 48.20 48.23 47.79 47.84 0.1M
2021-06-17 48.69 48.96 48.40 48.82 0.0M
2021-06-16 49.11 49.11 48.33 48.71 0.0M
2021-06-15 49.45 49.45 49.08 49.16 0.2M
2021-06-14 49.25 49.28 49.00 49.27 0.0M
2021-06-11 49.07 49.28 49.00 49.27 0.1M
2021-06-10 48.97 49.17 48.71 48.87 0.0M
2021-06-09 49.33 49.33 49.00 49.02 0.1M
2021-06-08 49.55 49.55 49.08 49.38 0.1M
2021-06-07 49.62 49.62 49.27 49.50 0.1M
2021-06-04 49.31 49.67 49.14 49.59 0.1M
2021-06-03 48.68 49.06 48.44 48.87 0.1M
2021-06-02 48.73 48.94 48.63 48.78 0.0M
2021-06-01 48.54 48.76 48.43 48.61 0.1M
2021-05-28 47.89 48.13 47.84 48.02 0.0M
2021-05-27 47.38 47.86 47.38 47.86 0.1M
2021-05-26 46.98 47.30 46.91 47.29 0.0M
2021-05-25 47.14 47.39 46.85 46.98 0.0M
2021-05-24 46.59 47.09 46.53 46.91 0.0M
2021-05-21 46.42 46.61 46.25 46.35 0.0M
2021-05-20 45.61 46.19 45.61 46.10 0.1M
2021-05-19 44.75 45.45 44.59 45.30 0.0M
2021-05-18 45.87 46.08 45.50 45.65 0.0M
2021-05-17 45.39 45.55 45.19 45.53 0.0M
2021-05-14 45.10 45.78 45.10 45.67 0.0M
2021-05-13 44.56 45.00 44.15 44.55 0.1M
2021-05-12 45.10 45.26 44.17 44.26 0.1M
2021-05-11 45.00 45.73 44.94 45.59 0.1M
2021-05-10 47.05 47.05 46.13 46.16 0.1M
2021-05-07 46.71 47.21 46.59 47.19 0.1M
2021-05-06 46.27 46.54 45.97 46.54 0.0M
2021-05-05 46.30 46.52 46.05 46.36 0.0M
2021-05-04 46.25 46.25 45.36 45.81 0.1M
2021-05-03 47.02 47.06 46.70 46.76 0.0M
2021-04-30 47.00 47.24 46.60 46.69 0.1M
2021-04-29 47.98 47.98 47.02 47.45 0.1M
2021-04-28 47.88 48.04 47.71 47.80 0.1M
2021-04-27 48.03 48.06 47.78 47.84 0.1M
2021-04-26 47.80 48.05 47.76 48.02 0.1M
2021-04-23 46.98 47.84 46.98 47.74 0.1M
2021-04-22 47.54 47.59 46.85 46.99 0.1M
2021-04-21 46.51 47.42 46.32 47.42 0.1M
2021-04-20 47.43 47.43 46.50 46.81 0.1M
2021-04-19 47.98 48.01 47.41 47.65 0.1M
2021-04-16 48.19 48.23 48.00 48.18 0.1M
2021-04-15 47.91 48.00 47.64 48.00 0.1M
2021-04-14 47.80 47.89 47.37 47.44 0.1M
2021-04-13 47.51 47.73 47.36 47.69 0.1M
2021-04-12 47.66 47.66 47.17 47.23 0.1M
2021-04-09 47.22 47.51 47.09 47.50 0.2M
2021-04-08 47.42 47.47 47.07 47.39 0.1M
2021-04-07 47.50 47.50 47.15 47.28 0.1M
2021-04-06 47.80 47.80 47.36 47.48 0.1M
2021-04-05 47.51 47.90 47.31 47.84 0.2M
2021-04-01 46.65 46.80 46.50 46.80 0.1M
2021-03-31 45.91 46.25 45.86 46.12 0.1M
2021-03-30 45.07 45.77 45.05 45.61 0.1M
2021-03-29 45.37 45.49 44.98 45.24 0.1M
2021-03-26 44.90 45.59 44.75 45.50 0.0M
2021-03-25 44.19 44.99 43.97 44.92 0.1M
2021-03-24 45.70 45.70 44.51 44.53 0.1M
2021-03-23 46.42 46.42 45.12 45.27 0.1M
2021-03-22 46.57 46.88 46.20 46.59 0.1M
2021-03-19 46.10 46.39 45.61 46.22 0.1M
2021-03-18 46.81 46.99 45.95 46.02 0.1M
2021-03-17 46.00 47.16 45.97 47.08 0.1M
2021-03-16 46.69 46.90 46.22 46.46 0.1M
2021-03-15 46.28 46.50 45.99 46.46 0.1M
2021-03-12 45.61 46.12 45.54 46.10 0.1M
2021-03-11 46.18 46.33 45.84 46.28 0.1M
2021-03-10 45.54 45.75 45.03 45.25 0.1M
2021-03-09 44.67 45.35 44.40 45.16 0.1M
2021-03-08 44.43 44.85 43.77 43.87 0.1M
2021-03-05 44.53 44.60 42.83 44.49 0.2M
2021-03-04 44.82 45.21 43.25 43.75 0.2M
2021-03-03 45.68 45.89 45.01 45.01 0.1M
2021-03-02 46.13 46.13 45.63 45.66 0.1M
2021-03-01 45.64 46.11 45.42 46.10 0.1M
2021-02-26 45.05 45.26 44.27 44.91 0.1M
2021-02-25 46.40 46.54 44.60 44.88 0.2M
2021-02-24 45.53 46.62 45.25 46.55 0.1M
2021-02-23 45.28 45.61 43.80 45.53 0.3M
2021-02-22 46.53 46.82 46.10 46.14 0.2M
2021-02-19 46.99 47.34 46.97 47.15 0.1M
2021-02-18 46.64 46.74 46.20 46.54 0.2M
2021-02-17 47.31 47.31 46.71 47.16 0.2M
2021-02-16 48.17 48.25 47.59 47.66 0.3M
2021-02-12 47.44 47.73 47.25 47.72 0.2M
2021-02-11 47.54 47.63 47.15 47.61 0.3M
2021-02-10 47.63 47.63 46.80 47.21 0.2M
2021-02-09 47.28 47.45 47.09 47.36 0.2M
2021-02-08 47.10 47.28 46.92 47.28 0.2M
2021-02-05 46.84 46.84 46.46 46.71 0.1M
2021-02-04 46.75 46.79 46.16 46.50 0.2M
2021-02-03 46.77 46.77 46.45 46.55 0.2M
2021-02-02 46.27 46.32 45.91 46.27 0.2M
2021-02-01 45.17 45.57 44.79 45.52 0.1M
2021-01-29 45.50 45.50 44.25 44.55 0.2M
2021-01-28 45.18 45.87 45.05 45.50 0.1M
2021-01-27 45.74 45.74 44.82 44.96 0.2M
2021-01-26 47.15 47.15 46.68 46.78 0.3M
2021-01-25 47.70 47.70 46.21 47.04 0.3M
2021-01-22 47.05 47.19 46.94 47.16 0.2M
2021-01-21 47.25 47.53 47.00 47.51 0.3M
2021-01-20 46.90 47.00 46.61 46.94 0.2M
2021-01-19 46.07 46.32 45.94 46.32 0.3M
2021-01-15 46.27 46.27 45.20 45.40 0.2M
2021-01-14 46.63 46.81 46.55 46.59 0.3M
2021-01-13 46.87 46.90 46.38 46.53 0.2M
2021-01-12 46.18 46.75 46.01 46.70 0.2M
2021-01-11 46.02 46.39 45.75 46.05 0.2M
2021-01-08 47.11 47.11 46.00 46.52 0.3M
2021-01-07 44.75 45.83 44.72 45.69 0.2M
2021-01-06 44.06 44.79 43.87 44.29 0.2M
2021-01-05 43.19 44.12 43.19 44.10 0.2M
2021-01-04 43.94 44.16 43.10 43.41 0.2M