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
2022-12-30 33.59 33.93 33.53 33.83 0.1M
2022-12-29 33.39 33.98 33.39 33.94 0.1M
2022-12-28 33.36 33.62 32.85 32.90 0.1M
2022-12-27 33.94 34.15 33.51 33.51 0.1M
2022-12-23 34.22 34.32 33.80 33.96 0.0M
2022-12-22 35.05 35.05 33.78 34.24 0.2M
2022-12-21 35.18 35.60 34.96 35.39 0.1M
2022-12-20 35.00 35.61 34.90 35.01 0.1M
2022-12-19 36.06 36.06 35.13 35.23 0.1M
2022-12-16 36.27 36.45 35.77 36.02 0.1M
2022-12-15 37.03 37.03 36.33 36.40 0.1M
2022-12-14 37.96 38.19 37.30 37.61 0.1M
2022-12-13 38.88 38.94 37.73 37.99 0.0M
2022-12-12 37.52 37.81 37.39 37.80 0.1M
2022-12-09 37.77 38.07 37.63 37.68 0.1M
2022-12-08 37.60 37.98 37.45 37.86 0.1M
2022-12-07 37.41 37.72 37.36 37.47 0.1M
2022-12-06 38.26 38.36 37.46 37.66 0.1M
2022-12-05 38.85 38.90 38.17 38.39 0.0M
2022-12-02 38.59 39.18 38.59 39.08 0.0M
2022-12-01 39.59 39.59 38.92 39.15 0.1M
2022-11-30 37.88 39.24 37.80 39.22 0.0M
2022-11-29 37.58 37.90 37.48 37.56 0.0M
2022-11-28 37.95 38.05 37.41 37.46 0.0M
2022-11-25 38.39 38.39 38.25 38.28 0.0M
2022-11-23 38.00 38.52 38.00 38.44 0.0M
2022-11-22 37.64 38.09 37.50 38.03 0.0M
2022-11-21 37.76 37.81 37.49 37.51 0.0M
2022-11-18 38.26 38.26 37.87 38.12 0.0M
2022-11-17 37.44 38.01 37.37 37.94 0.0M
2022-11-16 38.83 38.83 38.05 38.06 0.0M
2022-11-15 39.40 39.58 38.77 39.18 0.0M
2022-11-14 38.91 39.21 38.66 38.77 0.1M
2022-11-11 38.47 39.47 38.29 39.21 0.1M
2022-11-10 37.17 38.09 37.08 38.09 0.1M
2022-11-09 36.27 36.35 35.52 35.52 0.1M
2022-11-08 36.45 36.88 36.27 36.63 0.1M
2022-11-07 36.19 36.27 35.81 36.18 0.0M
2022-11-04 35.71 36.11 35.34 35.88 0.0M
2022-11-03 34.35 34.90 34.21 34.67 0.1M
2022-11-02 35.59 36.03 34.79 34.84 0.1M
2022-11-01 36.22 36.31 35.50 35.65 0.0M
2022-10-31 35.54 35.64 35.28 35.51 0.0M
2022-10-28 34.96 35.80 34.96 35.77 0.1M
2022-10-27 35.48 35.59 35.05 35.09 0.0M
2022-10-26 35.24 35.93 35.18 35.48 0.0M
2022-10-25 34.60 35.51 34.60 35.45 0.0M
2022-10-24 34.36 34.65 33.90 34.50 0.0M
2022-10-21 33.38 34.54 33.29 34.49 0.1M
2022-10-20 33.72 34.24 33.38 33.54 0.0M
2022-10-19 33.74 34.12 33.58 33.80 0.0M
2022-10-18 34.67 34.67 33.80 34.12 0.1M
2022-10-17 33.52 33.90 33.52 33.77 0.0M
2022-10-14 33.93 33.97 32.64 32.69 0.0M
2022-10-13 32.07 33.84 31.86 33.67 0.0M
2022-10-12 33.08 33.22 32.89 32.95 0.0M
2022-10-11 33.21 33.62 32.83 33.00 0.1M
2022-10-10 33.97 33.97 33.10 33.39 0.0M
2022-10-07 34.80 34.80 33.88 34.00 0.0M
2022-10-06 35.40 35.74 35.19 35.22 0.0M
2022-10-05 35.26 35.69 34.76 35.45 0.0M
2022-10-04 35.14 35.80 35.14 35.80 0.1M
2022-10-03 33.78 34.28 33.40 34.08 0.1M
2022-09-30 33.52 34.14 33.40 33.44 0.1M
2022-09-29 34.53 34.53 33.54 33.88 0.1M
2022-09-28 34.61 35.43 34.48 35.36 0.0M
2022-09-27 35.29 35.54 34.47 34.80 0.1M
2022-09-26 34.92 35.52 34.73 34.85 0.1M
2022-09-23 35.50 35.50 34.69 35.09 0.1M
2022-09-22 36.82 36.90 36.05 36.21 0.0M
2022-09-21 37.45 37.87 36.77 36.77 0.0M
2022-09-20 37.82 37.85 37.26 37.41 0.0M
2022-09-19 37.18 38.25 37.18 38.18 0.0M
2022-09-16 37.43 37.80 37.30 37.63 0.0M
2022-09-15 38.13 38.73 37.82 37.98 0.0M
2022-09-14 38.19 38.52 37.91 38.39 0.0M
2022-09-13 38.58 38.88 37.95 38.03 0.1M
2022-09-12 39.53 39.80 39.49 39.72 0.0M
2022-09-09 38.68 39.13 38.68 39.13 0.0M
2022-09-08 37.51 38.20 37.43 38.16 0.0M
2022-09-07 37.11 38.10 37.11 37.98 0.0M
2022-09-06 37.57 37.64 37.05 37.21 0.0M
2022-09-02 38.38 38.50 37.41 37.52 0.0M
2022-09-01 38.01 38.04 37.36 38.00 0.0M
2022-08-31 38.99 39.07 38.45 38.51 0.0M
2022-08-30 39.57 39.57 38.55 38.80 0.0M
2022-08-29 39.09 39.50 39.08 39.17 0.0M
2022-08-26 40.88 40.99 39.32 39.34 0.0M
2022-08-25 40.16 40.84 40.12 40.84 0.0M
2022-08-24 39.71 40.20 39.71 40.01 0.0M
2022-08-23 39.72 40.21 39.72 39.86 0.1M
2022-08-22 40.23 40.23 39.61 39.69 0.1M
2022-08-19 41.51 41.51 40.90 41.05 0.1M
2022-08-18 41.80 42.05 41.59 41.97 0.1M
2022-08-17 42.02 42.07 41.48 41.79 0.1M
2022-08-16 42.49 42.68 42.08 42.40 0.1M
2022-08-15 42.45 42.68 42.15 42.56 0.1M
2022-08-12 41.92 42.60 41.78 42.59 0.0M
2022-08-11 41.88 42.39 41.74 41.78 0.0M
2022-08-10 41.24 41.61 41.00 41.58 0.1M
2022-08-09 40.91 40.91 40.15 40.26 0.1M
2022-08-08 41.20 41.61 41.03 41.19 0.1M
2022-08-05 41.01 41.31 40.70 41.01 0.0M
2022-08-04 41.70 41.73 41.34 41.49 0.0M
2022-08-03 41.00 41.70 41.00 41.66 0.1M
2022-08-02 40.87 41.50 40.71 40.97 0.1M
2022-08-01 40.86 41.59 40.84 41.21 0.1M
2022-07-29 40.27 40.98 40.10 40.92 0.1M
2022-07-28 40.20 40.56 39.72 40.54 0.0M
2022-07-27 39.24 40.12 39.10 40.04 0.0M
2022-07-26 39.09 39.11 38.69 38.76 0.1M
2022-07-25 39.47 39.47 39.15 39.38 0.1M
2022-07-22 40.14 40.14 39.14 39.35 0.1M
2022-07-21 39.51 40.12 39.37 40.12 0.1M
2022-07-20 38.94 39.45 38.85 39.32 0.1M
2022-07-19 38.42 39.14 38.33 39.06 0.1M
2022-07-18 38.27 38.50 37.62 37.70 0.0M
2022-07-15 37.36 37.77 37.12 37.69 0.1M
2022-07-14 36.40 36.97 36.01 36.86 0.1M
2022-07-13 36.14 37.00 36.11 36.83 0.0M
2022-07-12 36.68 37.17 36.60 36.80 0.0M
2022-07-11 37.42 37.42 36.76 36.79 0.1M
2022-07-08 37.65 38.27 37.49 38.07 0.1M
2022-07-07 36.95 37.80 36.94 37.79 0.1M
2022-07-06 36.30 36.47 35.92 36.23 0.0M
2022-07-05 35.52 36.40 35.23 36.40 0.0M
2022-07-01 36.47 36.78 36.00 36.58 0.1M
2022-06-30 36.73 37.13 36.17 36.81 0.1M
2022-06-29 37.84 37.84 37.23 37.51 0.1M
2022-06-28 39.02 39.44 38.13 38.14 0.0M
2022-06-27 38.98 39.09 38.58 38.73 0.0M
2022-06-24 38.06 38.85 38.06 38.85 0.0M
2022-06-23 37.83 37.83 37.06 37.63 0.0M
2022-06-22 37.39 38.28 37.39 37.83 0.1M
2022-06-21 37.79 38.39 37.79 38.09 0.0M
2022-06-17 36.90 37.27 36.50 37.00 0.0M
2022-06-16 37.51 37.55 36.46 36.73 0.2M
2022-06-15 38.33 39.00 37.91 38.64 0.1M
2022-06-14 37.93 38.10 37.53 37.89 0.1M
2022-06-13 38.32 38.47 37.50 37.61 0.1M
2022-06-10 40.19 40.33 39.55 39.63 0.1M
2022-06-09 41.30 41.74 40.73 40.77 0.1M
2022-06-08 42.30 42.52 41.92 42.05 0.0M
2022-06-07 41.70 42.46 41.54 42.40 0.0M
2022-06-06 42.64 42.73 42.09 42.27 0.1M
2022-06-03 42.23 42.28 41.72 41.90 0.1M
2022-06-02 42.04 43.15 42.04 43.15 0.1M
2022-06-01 42.56 42.60 41.54 41.87 0.2M
2022-05-31 42.23 42.41 41.62 42.14 0.0M
2022-05-27 41.30 42.02 41.30 41.99 0.1M
2022-05-26 39.72 41.11 39.72 40.95 0.0M
2022-05-25 39.00 39.91 39.00 39.64 0.0M
2022-05-24 39.66 39.66 38.97 39.33 0.0M
2022-05-23 39.92 40.31 39.61 40.24 0.1M
2022-05-20 40.34 40.45 38.69 39.66 0.1M
2022-05-19 39.36 40.29 39.35 39.83 0.1M
2022-05-18 40.50 40.74 39.43 39.53 0.1M
2022-05-17 40.46 41.05 40.34 41.05 0.1M
2022-05-16 39.95 40.05 39.46 39.60 0.1M
2022-05-13 39.53 40.45 39.38 40.24 0.1M
2022-05-12 38.00 39.18 37.82 38.57 0.1M
2022-05-11 39.59 40.11 38.51 38.57 0.1M
2022-05-10 40.04 40.32 39.05 39.57 0.1M
2022-05-09 40.13 40.40 39.12 39.29 0.1M
2022-05-06 41.14 41.62 40.58 41.07 0.1M
2022-05-05 42.62 42.62 40.90 41.27 0.1M
2022-05-04 41.99 43.21 41.38 43.17 0.1M
2022-05-03 41.68 42.16 41.43 41.92 0.1M
2022-05-02 40.85 41.56 40.47 41.50 0.1M
2022-04-29 41.80 42.45 40.94 41.00 0.1M
2022-04-28 41.26 42.08 40.56 41.83 0.1M
2022-04-27 40.51 41.16 40.26 40.64 0.0M
2022-04-26 41.99 41.99 40.46 40.47 0.1M
2022-04-25 41.68 42.28 41.44 42.28 0.0M
2022-04-22 42.87 43.07 42.01 42.08 0.1M
2022-04-21 44.43 44.73 42.87 42.98 0.1M
2022-04-20 44.24 44.40 43.52 43.64 0.1M
2022-04-19 42.82 43.74 42.79 43.73 0.1M
2022-04-18 42.50 43.02 42.41 42.74 0.1M
2022-04-14 43.35 43.36 42.57 42.57 0.0M
2022-04-13 42.64 43.41 42.58 43.35 0.0M
2022-04-12 43.20 43.42 42.32 42.50 0.1M
2022-04-11 42.79 43.28 42.54 42.58 0.1M
2022-04-08 43.83 43.87 43.29 43.45 0.1M
2022-04-07 44.09 44.25 43.25 43.86 0.1M
2022-04-06 44.81 44.81 43.85 44.22 0.3M
2022-04-05 46.76 46.76 45.29 45.37 0.1M
2022-04-04 46.35 47.05 46.32 47.02 0.1M
2022-04-01 46.76 46.76 45.78 46.17 0.1M
2022-03-31 47.20 47.20 46.39 46.42 0.0M
2022-03-30 47.77 48.01 47.11 47.26 0.1M
2022-03-29 47.71 48.21 47.56 48.18 0.1M
2022-03-28 46.40 46.70 45.93 46.69 0.0M
2022-03-25 46.60 46.60 45.83 46.30 0.1M
2022-03-24 45.84 46.66 45.74 46.62 0.1M
2022-03-23 45.72 46.20 45.49 45.59 0.1M
2022-03-22 45.47 46.21 45.47 46.11 0.1M
2022-03-21 45.43 45.61 44.85 45.19 0.1M
2022-03-18 44.40 45.67 44.40 45.56 0.1M
2022-03-17 44.27 44.83 43.92 44.81 0.1M
2022-03-16 43.34 44.59 43.19 44.56 0.1M
2022-03-15 41.33 42.26 41.17 42.19 0.1M
2022-03-14 42.06 42.38 41.13 41.19 0.1M
2022-03-11 43.31 43.32 41.87 41.91 0.0M
2022-03-10 42.89 43.10 42.37 42.87 0.1M
2022-03-09 43.39 44.04 43.11 43.69 0.2M
2022-03-08 41.61 43.19 41.10 41.89 0.2M
2022-03-07 43.21 43.43 41.50 41.55 0.2M
2022-03-04 44.77 44.77 43.20 43.59 0.1M
2022-03-03 46.51 46.51 45.15 45.29 0.1M
2022-03-02 45.88 46.57 45.62 46.47 0.1M
2022-03-01 47.19 47.19 45.55 45.84 0.1M
2022-02-28 46.93 47.92 46.90 47.56 0.1M
2022-02-25 47.20 47.83 46.63 47.77 0.1M
2022-02-24 44.49 46.88 44.16 46.81 0.2M
2022-02-23 48.15 48.26 46.58 46.66 0.1M
2022-02-22 47.74 48.42 47.00 47.49 0.1M
2022-02-18 49.14 49.19 48.21 48.53 0.1M
2022-02-17 50.10 50.10 49.06 49.15 0.0M
2022-02-16 50.19 50.66 49.89 50.58 0.1M
2022-02-15 49.50 50.35 49.50 50.32 0.1M
2022-02-14 48.39 48.93 48.05 48.54 0.1M
2022-02-11 50.34 50.44 48.43 48.66 0.1M
2022-02-10 50.40 51.36 50.03 50.22 0.1M
2022-02-09 50.76 51.24 50.64 51.24 0.1M
2022-02-08 49.03 49.89 48.80 49.75 0.1M
2022-02-07 49.53 49.82 49.11 49.17 0.0M
2022-02-04 49.26 49.83 48.76 49.52 0.1M
2022-02-03 50.10 50.67 49.54 49.64 0.1M
2022-02-02 51.14 51.28 50.34 50.90 0.1M
2022-02-01 50.32 50.46 49.51 50.46 0.1M
2022-01-31 48.24 49.98 48.18 49.98 0.1M
2022-01-28 47.40 47.85 46.46 47.82 0.1M
2022-01-27 49.32 49.32 47.40 47.44 0.1M
2022-01-26 49.87 50.40 48.44 48.88 0.1M
2022-01-25 49.01 49.50 48.37 48.85 0.3M
2022-01-24 48.93 49.87 47.36 49.79 0.3M
2022-01-21 51.12 51.55 50.33 50.38 0.2M
2022-01-20 52.62 53.14 51.32 51.40 0.1M
2022-01-19 53.91 53.97 52.35 52.38 0.2M
2022-01-18 54.23 54.37 53.54 53.61 0.1M
2022-01-14 54.33 55.14 54.33 55.05 0.1M
2022-01-13 55.99 56.20 54.79 54.93 0.1M
2022-01-12 55.65 55.85 55.06 55.62 0.2M
2022-01-11 54.09 55.03 53.90 55.03 0.1M
2022-01-10 53.94 54.09 52.87 54.04 0.1M
2022-01-07 55.00 55.15 54.01 54.49 0.1M
2022-01-06 54.78 55.06 53.93 54.80 0.1M
2022-01-05 56.00 56.17 54.66 54.70 0.1M
2022-01-04 55.84 56.29 55.38 56.08 0.2M
2022-01-03 54.92 55.47 54.73 55.42 0.1M