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
2023-12-29 35.98 36.19 35.64 35.73 0.1M
2023-12-28 35.98 36.33 35.98 36.02 0.1M
2023-12-27 35.74 35.86 35.57 35.78 0.1M
2023-12-26 35.15 35.76 35.15 35.68 0.0M
2023-12-22 35.01 35.34 34.95 35.05 0.1M
2023-12-21 34.93 35.21 34.78 35.12 0.1M
2023-12-20 35.57 35.71 34.56 34.66 0.1M
2023-12-19 35.82 36.23 35.82 36.18 0.1M
2023-12-18 35.86 35.99 35.63 35.73 0.0M
2023-12-15 36.09 36.09 35.60 35.60 0.1M
2023-12-14 34.50 36.29 34.50 36.22 0.1M
2023-12-13 33.36 34.21 32.97 34.18 0.1M
2023-12-12 33.88 34.00 33.43 33.62 0.1M
2023-12-11 34.18 34.27 34.00 34.19 0.1M
2023-12-08 33.91 34.31 33.87 34.15 0.0M
2023-12-07 33.95 34.10 33.64 34.01 0.0M
2023-12-06 33.71 34.36 33.70 33.72 0.1M
2023-12-05 33.07 33.40 33.04 33.04 0.0M
2023-12-04 33.20 33.65 33.20 33.36 0.0M
2023-12-01 33.07 33.75 32.97 33.65 0.1M
2023-11-30 33.78 33.78 33.30 33.38 0.1M
2023-11-29 33.95 34.42 33.76 33.77 0.0M
2023-11-28 33.38 33.80 33.24 33.76 0.1M
2023-11-27 33.54 33.62 33.32 33.39 0.1M
2023-11-24 33.62 34.09 33.62 33.94 0.0M
2023-11-22 33.68 33.78 33.39 33.51 0.1M
2023-11-21 34.10 34.35 33.61 33.63 0.1M
2023-11-20 33.91 34.63 33.91 34.45 0.1M
2023-11-17 33.64 33.97 33.59 33.88 0.0M
2023-11-16 34.17 34.20 33.45 33.57 0.1M
2023-11-15 34.18 35.00 34.17 34.47 0.0M
2023-11-14 33.24 34.02 33.24 33.93 0.1M
2023-11-13 31.85 32.45 31.76 32.31 0.0M
2023-11-10 32.03 32.08 31.55 32.07 0.0M
2023-11-09 32.98 33.01 32.02 32.02 0.0M
2023-11-08 33.19 33.19 32.63 32.83 0.0M
2023-11-07 33.35 33.38 32.89 33.30 0.0M
2023-11-06 33.44 34.51 33.44 33.70 0.1M
2023-11-03 33.32 33.87 33.32 33.45 0.0M
2023-11-02 32.08 32.77 32.08 32.65 0.0M
2023-11-01 31.19 31.43 30.95 31.36 0.1M
2023-10-31 31.07 31.29 31.00 31.17 0.1M
2023-10-30 31.90 32.10 31.33 31.52 0.1M
2023-10-27 32.11 32.37 31.19 31.50 0.0M
2023-10-26 32.00 32.15 31.48 31.65 0.0M
2023-10-25 32.45 32.72 32.02 32.02 0.0M
2023-10-24 32.61 33.19 32.61 33.03 0.0M
2023-10-23 31.95 32.73 31.70 32.24 0.0M
2023-10-20 32.53 32.87 32.27 32.28 0.1M
2023-10-19 33.45 33.45 32.78 32.84 0.1M
2023-10-18 35.13 35.13 33.74 33.82 0.0M
2023-10-17 34.93 35.72 34.93 35.59 0.0M
2023-10-16 35.23 35.50 35.06 35.35 0.0M
2023-10-13 35.63 35.82 35.14 35.29 0.1M
2023-10-12 36.33 36.33 35.55 35.71 0.0M
2023-10-11 36.45 36.65 35.91 36.10 0.0M
2023-10-10 35.25 36.13 35.25 35.99 0.0M
2023-10-09 34.87 34.92 34.44 34.86 0.1M
2023-10-06 34.83 35.74 34.65 35.62 0.1M
2023-10-05 35.79 35.79 34.91 35.11 0.0M
2023-10-04 35.56 36.18 35.40 36.04 0.1M
2023-10-03 35.98 35.98 35.53 35.59 0.1M
2023-10-02 37.25 37.25 36.42 36.67 0.0M
2023-09-29 37.43 37.46 36.99 37.19 0.0M
2023-09-28 36.04 36.91 36.04 36.79 0.0M
2023-09-27 36.12 36.25 35.70 36.16 0.0M
2023-09-26 36.02 36.48 35.89 35.94 0.0M
2023-09-25 36.08 36.46 35.96 36.42 0.0M
2023-09-22 37.04 37.32 36.57 36.57 0.0M
2023-09-21 36.92 36.92 36.42 36.42 0.0M
2023-09-20 38.26 38.54 37.46 37.51 0.0M
2023-09-19 38.40 38.48 37.77 38.04 0.1M
2023-09-18 38.75 38.80 38.36 38.57 0.0M
2023-09-15 39.10 39.21 38.83 38.89 0.0M
2023-09-14 38.56 39.09 38.56 39.02 0.0M
2023-09-13 38.71 38.75 38.36 38.39 0.0M
2023-09-12 38.70 39.23 38.60 38.95 0.0M
2023-09-11 38.48 38.91 38.39 38.73 0.0M
2023-09-08 38.52 38.52 37.92 38.02 0.0M
2023-09-07 38.46 38.58 38.05 38.58 0.0M
2023-09-06 39.54 39.80 39.20 39.37 0.0M
2023-09-05 39.63 40.00 39.49 39.67 0.0M
2023-09-01 39.98 40.23 39.63 39.76 0.0M
2023-08-31 40.17 40.27 39.65 39.72 0.0M
2023-08-30 40.23 40.32 40.00 40.26 0.0M
2023-08-29 39.25 40.46 38.96 40.38 0.0M
2023-08-28 38.88 39.13 38.70 38.96 0.0M
2023-08-25 38.17 38.70 37.87 38.51 0.0M
2023-08-24 38.60 38.60 37.99 37.99 0.0M
2023-08-23 38.19 38.70 38.19 38.55 0.0M
2023-08-22 39.01 39.01 38.23 38.44 0.0M
2023-08-21 38.25 38.78 38.25 38.68 0.1M
2023-08-18 37.79 38.15 37.61 38.09 0.0M
2023-08-17 39.08 39.19 38.47 38.51 0.0M
2023-08-16 38.86 39.17 38.64 38.64 0.1M
2023-08-15 40.05 40.05 39.25 39.34 0.0M
2023-08-14 39.75 40.21 39.43 40.17 0.0M
2023-08-11 41.00 41.10 40.49 40.56 0.0M
2023-08-10 42.04 42.34 41.27 41.27 0.0M
2023-08-09 42.31 42.39 41.49 41.54 0.0M
2023-08-08 41.88 42.23 41.53 42.17 0.0M
2023-08-07 43.33 43.33 42.22 42.70 0.0M
2023-08-04 43.85 43.85 42.81 42.82 0.0M
2023-08-03 43.60 44.47 43.60 43.99 0.0M
2023-08-02 44.17 44.17 43.31 43.71 0.1M
2023-08-01 45.27 45.27 44.82 45.14 0.0M
2023-07-31 45.36 45.72 45.05 45.67 0.0M
2023-07-28 44.53 45.70 44.53 45.60 0.1M
2023-07-27 44.81 44.91 43.63 43.81 0.0M
2023-07-26 43.44 45.00 43.38 44.59 0.0M
2023-07-25 44.01 44.14 43.44 43.57 0.0M
2023-07-24 43.36 44.02 43.16 43.90 0.0M
2023-07-21 43.92 43.92 43.09 43.34 0.0M
2023-07-20 43.91 44.10 43.54 43.75 0.0M
2023-07-19 44.27 44.80 44.14 44.24 0.0M
2023-07-18 43.98 44.57 43.98 44.31 0.0M
2023-07-17 43.31 44.04 43.31 43.89 0.0M
2023-07-14 44.19 44.32 43.42 43.57 0.0M
2023-07-13 44.13 44.47 43.95 44.20 0.1M
2023-07-12 44.13 44.22 43.45 43.90 0.0M
2023-07-11 43.19 43.64 43.19 43.61 0.0M
2023-07-10 42.57 43.15 42.03 43.15 0.0M
2023-07-07 41.67 43.07 41.67 42.59 0.0M
2023-07-06 41.52 41.59 40.95 41.50 0.0M
2023-07-05 41.91 42.30 41.80 42.25 0.0M
2023-07-03 41.55 42.40 41.55 42.01 0.0M
2023-06-30 40.59 41.00 40.39 40.91 0.0M
2023-06-29 39.51 39.91 39.32 39.91 0.0M
2023-06-28 38.96 39.50 38.90 39.40 0.0M
2023-06-27 38.33 39.13 38.33 39.09 0.0M
2023-06-26 38.40 38.80 38.07 38.17 0.0M
2023-06-23 38.32 38.41 38.10 38.20 0.0M
2023-06-22 39.40 39.40 38.89 39.06 0.0M
2023-06-21 40.08 40.33 39.54 39.64 0.0M
2023-06-20 40.38 40.38 39.80 40.06 0.0M
2023-06-16 41.36 41.36 40.79 40.89 0.0M
2023-06-15 40.23 41.15 40.01 40.99 0.0M
2023-06-14 40.52 40.84 40.09 40.44 0.0M
2023-06-13 39.84 40.36 39.75 40.33 0.0M
2023-06-12 38.90 39.40 38.90 39.34 0.0M
2023-06-09 38.78 39.00 38.52 38.59 0.0M
2023-06-08 38.35 38.58 38.29 38.50 0.0M
2023-06-07 38.53 38.78 38.21 38.22 0.0M
2023-06-06 37.93 38.91 37.87 38.82 0.0M
2023-06-05 38.14 38.19 37.71 37.93 0.0M
2023-06-02 37.64 38.11 37.64 37.93 0.0M
2023-06-01 36.50 37.00 36.24 36.89 0.1M
2023-05-31 36.80 36.87 36.17 36.73 0.0M
2023-05-30 37.41 37.63 36.94 37.12 0.0M
2023-05-26 36.81 37.37 36.67 37.14 0.1M
2023-05-25 36.97 36.97 36.40 36.53 0.1M
2023-05-24 37.19 37.19 36.74 36.95 0.0M
2023-05-23 37.82 38.13 37.43 37.43 0.0M
2023-05-22 37.42 38.12 37.42 38.05 0.1M
2023-05-19 37.58 37.77 37.33 37.42 0.0M
2023-05-18 37.31 37.53 37.14 37.44 0.0M
2023-05-17 36.86 37.44 36.77 37.31 0.0M
2023-05-16 36.91 36.98 36.67 36.67 0.0M
2023-05-15 36.99 37.48 36.97 37.43 0.0M
2023-05-12 37.60 37.60 36.82 36.92 0.0M
2023-05-11 37.52 37.60 37.36 37.60 0.0M
2023-05-10 37.14 37.54 37.07 37.37 0.1M
2023-05-09 36.37 36.69 36.30 36.59 0.0M
2023-05-08 36.88 37.03 36.67 37.00 0.0M
2023-05-05 36.21 36.81 36.21 36.72 0.0M
2023-05-04 35.79 35.86 35.44 35.66 0.0M
2023-05-03 35.72 36.20 35.72 35.77 0.0M
2023-05-02 35.78 35.81 35.31 35.73 0.0M
2023-05-01 36.27 36.35 35.80 35.86 0.0M
2023-04-28 36.10 36.53 35.99 36.35 0.0M
2023-04-27 35.68 36.32 35.68 36.30 0.0M
2023-04-26 35.26 35.58 35.10 35.23 0.1M
2023-04-25 35.60 35.66 35.04 35.05 0.0M
2023-04-24 36.00 36.27 35.96 36.12 0.0M
2023-04-21 36.01 36.01 35.69 35.91 0.0M
2023-04-20 36.50 36.58 36.00 36.08 0.1M
2023-04-19 37.50 37.58 37.25 37.50 0.0M
2023-04-18 38.16 38.18 37.76 37.94 0.0M
2023-04-17 37.51 37.88 37.51 37.88 0.0M
2023-04-14 37.53 37.81 37.29 37.47 0.0M
2023-04-13 37.49 37.69 37.28 37.58 0.0M
2023-04-12 37.74 37.74 36.80 36.81 0.0M
2023-04-11 37.27 37.57 37.27 37.44 0.0M
2023-04-10 36.30 36.90 36.30 36.87 0.0M
2023-04-06 36.50 36.84 36.26 36.58 0.0M
2023-04-05 37.36 37.36 36.51 36.69 0.0M
2023-04-04 38.09 38.09 37.38 37.54 0.0M
2023-04-03 38.38 38.51 37.86 38.13 0.0M
2023-03-31 37.98 38.49 37.98 38.36 0.0M
2023-03-30 38.16 38.23 38.00 38.08 0.0M
2023-03-29 37.21 37.53 37.11 37.53 0.0M
2023-03-28 36.64 36.86 36.50 36.63 0.0M
2023-03-27 36.31 36.40 35.99 36.22 0.0M
2023-03-24 36.00 36.11 35.61 35.99 0.0M
2023-03-23 36.74 37.21 36.10 36.42 0.0M
2023-03-22 36.77 37.23 36.17 36.17 0.1M
2023-03-21 36.02 36.67 36.02 36.53 0.0M
2023-03-20 35.09 35.79 34.99 35.43 0.0M
2023-03-17 35.61 35.61 34.98 35.19 0.0M
2023-03-16 34.89 35.92 34.89 35.89 0.1M
2023-03-15 35.21 35.28 34.73 35.25 0.0M
2023-03-14 36.69 36.71 36.10 36.37 0.1M
2023-03-13 36.11 36.71 35.82 36.43 0.0M
2023-03-10 37.21 37.37 36.42 36.61 0.1M
2023-03-09 38.28 38.54 37.36 37.39 0.1M
2023-03-08 38.60 38.64 38.23 38.56 0.0M
2023-03-07 39.72 39.72 38.54 38.54 0.1M
2023-03-06 40.39 40.39 39.65 39.73 0.1M
2023-03-03 39.51 40.39 39.51 40.13 0.0M
2023-03-02 38.59 39.10 38.18 39.04 0.1M
2023-03-01 39.44 39.44 38.80 38.92 0.1M
2023-02-28 38.75 39.24 38.64 38.88 0.1M
2023-02-27 38.68 38.93 38.51 38.81 0.0M
2023-02-24 38.41 38.41 37.91 38.07 0.0M
2023-02-23 39.54 39.59 38.55 39.26 0.0M
2023-02-22 39.36 39.58 38.94 39.16 0.0M
2023-02-21 40.26 40.26 39.30 39.37 0.0M
2023-02-17 40.61 40.66 40.10 40.55 0.1M
2023-02-16 41.37 41.99 41.02 41.22 0.1M
2023-02-15 40.69 41.90 40.58 41.81 0.1M
2023-02-14 40.37 41.19 39.77 41.18 0.0M
2023-02-13 40.20 40.65 39.91 40.49 0.2M
2023-02-10 40.76 40.76 39.90 40.14 0.0M
2023-02-09 42.27 42.40 41.00 41.09 0.0M
2023-02-08 41.73 42.00 41.38 41.41 0.1M
2023-02-07 41.52 41.78 40.88 41.66 0.1M
2023-02-06 41.42 41.62 41.09 41.42 0.0M
2023-02-03 42.30 43.04 41.88 41.93 0.2M
2023-02-02 42.77 43.65 42.70 42.99 0.2M
2023-02-01 41.64 42.73 41.23 42.33 0.1M
2023-01-31 40.33 41.24 40.33 41.16 0.0M
2023-01-30 41.25 41.35 40.52 40.54 0.1M
2023-01-27 40.12 42.75 40.12 41.57 0.1M
2023-01-26 40.45 40.57 39.74 40.26 0.1M
2023-01-25 38.89 39.51 38.50 39.36 0.0M
2023-01-24 39.12 39.46 38.87 39.24 0.0M
2023-01-23 38.26 39.58 38.26 39.58 0.1M
2023-01-20 37.35 38.05 37.35 38.03 0.0M
2023-01-19 37.24 37.32 36.54 36.87 0.1M
2023-01-18 38.16 38.35 37.32 37.45 0.0M
2023-01-17 37.90 38.10 37.58 37.81 0.0M
2023-01-13 37.59 38.19 37.37 38.07 0.0M
2023-01-12 37.83 38.35 37.31 38.34 0.0M
2023-01-11 36.85 37.49 36.82 37.45 0.0M
2023-01-10 36.15 36.61 35.90 36.61 0.0M
2023-01-09 35.70 36.40 35.65 35.93 0.1M
2023-01-06 34.76 35.45 34.35 35.31 0.0M
2023-01-05 34.77 34.90 34.52 34.72 0.0M
2023-01-04 34.45 35.24 34.36 35.17 0.0M
2023-01-03 34.54 34.79 33.60 33.83 0.1M