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
2024-12-31 29.55 29.90 29.18 29.23 0.1M
2024-12-30 29.61 29.64 29.32 29.45 0.1M
2024-12-27 30.36 30.36 29.89 30.04 0.0M
2024-12-26 30.25 30.64 30.25 30.55 0.1M
2024-12-24 30.04 30.28 30.01 30.24 0.0M
2024-12-23 29.70 29.93 29.58 29.92 0.1M
2024-12-20 29.35 30.19 29.32 29.80 0.0M
2024-12-19 29.81 30.00 29.28 29.47 0.1M
2024-12-18 30.57 30.78 29.27 29.43 0.1M
2024-12-17 30.19 30.46 30.17 30.40 0.0M
2024-12-16 30.24 30.70 30.18 30.60 0.1M
2024-12-13 30.46 30.56 30.35 30.52 0.0M
2024-12-12 30.55 30.78 30.55 30.60 0.0M
2024-12-11 30.59 30.63 30.21 30.60 0.0M
2024-12-10 30.68 30.73 30.37 30.37 0.1M
2024-12-09 30.77 31.59 30.77 31.03 0.1M
2024-12-06 30.00 30.11 29.88 30.11 0.1M
2024-12-05 29.68 29.96 29.62 29.63 0.0M
2024-12-04 29.56 29.69 29.42 29.53 0.0M
2024-12-03 29.32 29.51 29.24 29.43 0.0M
2024-12-02 29.64 29.79 29.45 29.56 0.0M
2024-11-29 29.10 29.50 29.06 29.49 0.0M
2024-11-27 29.14 29.37 29.05 29.18 0.0M
2024-11-26 29.36 29.36 28.96 28.98 0.0M
2024-11-25 29.54 29.86 29.51 29.62 0.0M
2024-11-22 28.94 29.44 28.94 29.34 0.0M
2024-11-21 29.18 29.44 29.10 29.29 0.0M
2024-11-20 29.20 29.31 29.08 29.25 0.0M
2024-11-19 29.19 29.47 29.11 29.39 0.0M
2024-11-18 29.32 29.70 29.32 29.48 0.0M
2024-11-15 29.11 29.12 28.82 29.04 0.2M
2024-11-14 29.90 30.00 29.25 29.27 0.0M
2024-11-13 30.14 30.37 29.75 29.87 0.0M
2024-11-12 30.57 30.57 29.85 29.91 0.0M
2024-11-11 30.94 31.10 30.81 31.04 0.0M
2024-11-08 30.22 30.38 30.07 30.38 0.1M
2024-11-07 30.20 30.79 30.20 30.60 0.0M
2024-11-06 29.63 29.76 29.42 29.65 0.0M
2024-11-05 30.08 30.45 30.08 30.39 0.0M
2024-11-04 29.98 30.21 29.85 29.87 0.0M
2024-11-01 29.69 29.97 29.61 29.66 0.0M
2024-10-31 30.05 30.05 29.44 29.53 0.0M
2024-10-30 30.47 30.60 30.39 30.44 0.0M
2024-10-29 31.23 31.23 30.63 30.65 0.0M
2024-10-28 30.84 31.50 30.84 31.23 0.0M
2024-10-25 30.52 30.85 30.52 30.62 0.0M
2024-10-24 30.15 30.32 29.92 30.16 0.0M
2024-10-23 29.88 30.02 29.57 29.68 0.0M
2024-10-22 29.61 29.93 29.61 29.78 0.0M
2024-10-21 29.77 29.93 29.61 29.70 0.0M
2024-10-18 30.18 30.18 29.93 29.95 0.0M
2024-10-17 30.00 30.00 29.52 29.58 0.0M
2024-10-16 30.24 30.41 30.24 30.30 0.0M
2024-10-15 30.57 30.68 30.16 30.16 0.0M
2024-10-14 31.29 31.42 31.06 31.06 0.0M
2024-10-11 31.21 31.77 31.21 31.73 0.0M
2024-10-10 31.88 31.88 31.56 31.66 0.0M
2024-10-09 31.41 32.00 31.41 31.87 0.0M
2024-10-08 31.44 31.61 31.28 31.46 0.0M
2024-10-07 32.07 32.40 31.91 32.34 0.0M
2024-10-04 31.48 31.69 31.26 31.68 0.0M
2024-10-03 31.26 31.47 31.07 31.29 0.0M
2024-10-02 31.99 32.13 31.68 32.04 0.0M
2024-10-01 31.89 31.93 31.28 31.75 0.0M
2024-09-30 32.36 32.50 31.63 31.76 0.1M
2024-09-27 31.71 32.33 31.71 32.03 0.0M
2024-09-26 31.34 31.64 31.17 31.33 0.0M
2024-09-25 30.51 30.58 30.27 30.27 0.0M
2024-09-24 30.40 30.84 30.38 30.84 0.0M
2024-09-23 29.48 29.75 29.40 29.61 0.0M
2024-09-20 29.71 29.71 29.28 29.38 0.0M
2024-09-19 29.85 30.07 29.67 29.93 0.0M
2024-09-18 29.46 29.92 29.13 29.13 0.0M
2024-09-17 29.48 29.82 29.38 29.44 0.0M
2024-09-16 29.20 29.25 28.98 29.23 0.0M
2024-09-13 28.96 29.30 28.96 29.29 0.0M
2024-09-12 28.85 29.00 28.57 28.97 0.1M
2024-09-11 28.47 29.16 28.32 29.14 0.1M
2024-09-10 28.13 28.14 27.70 28.14 0.4M
2024-09-09 28.01 28.37 27.95 28.17 0.0M
2024-09-06 28.54 28.54 27.72 27.72 0.0M
2024-09-05 28.68 28.99 28.61 28.77 0.0M
2024-09-04 28.36 28.79 28.36 28.50 0.0M
2024-09-03 29.02 29.21 28.40 28.45 0.0M
2024-08-30 29.26 29.26 28.95 29.14 0.0M
2024-08-29 28.77 29.20 28.77 28.87 0.0M
2024-08-28 28.97 28.97 28.16 28.31 0.0M
2024-08-27 29.29 29.30 29.00 29.23 0.0M
2024-08-26 29.06 29.27 29.01 29.09 0.0M
2024-08-23 28.50 29.21 28.50 29.13 0.0M
2024-08-22 28.74 28.74 28.25 28.25 0.0M
2024-08-21 28.28 28.68 28.28 28.61 0.0M
2024-08-20 28.19 28.23 27.83 27.88 0.0M
2024-08-19 27.90 28.26 27.90 28.25 0.0M
2024-08-16 27.54 27.77 27.54 27.68 0.1M
2024-08-15 27.22 27.70 27.22 27.59 0.0M
2024-08-14 27.24 27.31 26.89 26.98 0.0M
2024-08-13 26.74 27.22 26.71 27.18 0.0M
2024-08-12 27.01 27.03 26.64 26.64 0.0M
2024-08-09 27.17 27.19 26.91 27.08 0.0M
2024-08-08 26.69 27.24 26.56 27.12 0.4M
2024-08-07 27.13 27.27 26.40 26.40 0.0M
2024-08-06 27.02 27.04 26.66 26.78 0.1M
2024-08-05 25.66 26.99 25.66 26.81 0.2M
2024-08-02 27.62 27.64 27.25 27.47 0.0M
2024-08-01 29.17 29.22 27.96 28.13 0.0M
2024-07-31 29.46 29.75 29.27 29.34 0.2M
2024-07-30 29.04 29.04 28.60 28.71 0.0M
2024-07-29 29.18 29.24 28.88 29.04 0.0M
2024-07-26 29.20 29.43 29.07 29.35 0.0M
2024-07-25 28.70 29.49 28.68 28.99 0.0M
2024-07-24 29.48 29.52 28.94 29.00 0.0M
2024-07-23 30.13 30.24 30.00 30.07 0.0M
2024-07-22 30.37 30.59 30.30 30.56 0.0M
2024-07-19 30.31 30.38 30.07 30.18 0.0M
2024-07-18 31.07 31.18 30.36 30.45 0.1M
2024-07-17 31.38 31.78 30.96 31.12 0.0M
2024-07-16 31.10 31.92 31.10 31.74 0.0M
2024-07-15 31.47 31.53 31.09 31.12 0.0M
2024-07-12 30.99 32.09 30.99 31.94 0.0M
2024-07-11 30.84 31.20 30.75 30.96 0.0M
2024-07-10 29.71 30.22 29.71 30.15 0.0M
2024-07-09 29.65 29.84 29.51 29.70 0.0M
2024-07-08 29.68 29.91 29.63 29.75 0.0M
2024-07-05 29.74 29.80 29.41 29.80 0.1M
2024-07-03 29.28 30.00 29.28 29.95 0.1M
2024-07-02 28.65 29.00 28.65 28.95 0.0M
2024-07-01 28.75 28.97 28.75 28.78 0.1M
2024-06-28 28.71 28.72 28.34 28.52 0.0M
2024-06-27 28.73 28.88 28.50 28.77 0.1M
2024-06-26 28.68 29.05 28.68 28.96 0.1M
2024-06-25 28.60 28.63 28.50 28.61 0.0M
2024-06-24 28.50 28.86 28.50 28.75 0.0M
2024-06-21 28.44 28.44 28.21 28.35 0.0M
2024-06-20 28.75 28.82 28.57 28.63 0.0M
2024-06-18 28.78 28.97 28.76 28.88 0.1M
2024-06-17 28.75 28.91 28.57 28.85 0.0M
2024-06-14 28.75 28.79 28.52 28.60 0.1M
2024-06-13 29.60 29.65 29.09 29.12 0.1M
2024-06-12 29.87 30.12 29.74 29.75 0.0M
2024-06-11 29.71 29.71 29.47 29.57 0.0M
2024-06-10 30.19 30.49 30.19 30.42 0.0M
2024-06-07 30.45 30.65 30.34 30.37 0.0M
2024-06-06 30.91 31.05 30.82 30.96 0.0M
2024-06-05 30.97 31.15 30.82 31.14 0.0M
2024-06-04 30.88 30.92 30.68 30.72 0.0M
2024-06-03 31.19 31.29 30.84 31.03 0.0M
2024-05-31 31.02 31.21 30.63 31.00 0.1M
2024-05-30 30.61 31.13 30.61 31.11 0.1M
2024-05-29 30.52 30.64 30.49 30.53 0.0M
2024-05-28 31.02 31.14 30.82 30.90 0.0M
2024-05-24 30.54 30.89 30.54 30.86 0.0M
2024-05-23 31.03 31.04 30.21 30.28 0.1M
2024-05-22 31.08 31.26 30.93 31.08 0.0M
2024-05-21 31.26 31.52 31.18 31.31 0.1M
2024-05-20 31.69 31.73 31.50 31.56 0.0M
2024-05-17 31.61 31.81 31.43 31.72 0.0M
2024-05-16 31.82 31.92 31.72 31.72 0.0M
2024-05-15 32.40 32.40 31.82 32.05 0.0M
2024-05-14 31.86 32.33 31.86 32.23 0.1M
2024-05-13 31.20 31.81 31.20 31.46 0.1M
2024-05-10 31.47 31.50 31.01 31.08 0.1M
2024-05-09 31.26 31.49 31.22 31.44 0.0M
2024-05-08 30.90 31.15 30.79 31.07 0.1M
2024-05-07 31.58 31.58 31.23 31.27 0.0M
2024-05-06 31.54 31.84 31.54 31.74 0.0M
2024-05-03 31.41 31.52 31.17 31.38 0.0M
2024-05-02 30.63 31.23 30.32 31.03 0.1M
2024-05-01 29.59 30.35 29.59 29.78 0.1M
2024-04-30 29.81 29.95 29.62 29.63 0.0M
2024-04-29 30.07 30.49 30.03 30.35 0.1M
2024-04-26 29.37 29.64 29.37 29.64 0.0M
2024-04-25 28.73 29.03 28.67 29.00 0.0M
2024-04-24 29.36 29.46 29.06 29.21 0.0M
2024-04-23 28.71 29.17 28.71 29.05 0.0M
2024-04-22 28.69 28.98 28.47 28.89 0.0M
2024-04-19 28.89 29.07 28.71 28.79 0.0M
2024-04-18 29.23 29.40 29.02 29.10 0.1M
2024-04-17 29.19 29.32 28.91 29.06 0.1M
2024-04-16 29.00 29.16 28.86 28.94 0.0M
2024-04-15 30.23 30.23 29.35 29.41 0.0M
2024-04-12 30.44 30.47 29.98 30.02 0.0M
2024-04-11 31.07 31.18 30.61 30.91 0.0M
2024-04-10 30.89 31.04 30.67 30.82 0.0M
2024-04-09 31.36 31.64 31.28 31.54 0.0M
2024-04-08 30.97 31.31 30.97 31.20 0.1M
2024-04-05 30.60 30.90 30.55 30.71 0.1M
2024-04-04 31.35 31.49 30.68 30.69 0.0M
2024-04-03 30.60 31.03 30.60 30.94 0.0M
2024-04-02 30.92 30.92 30.69 30.80 0.0M
2024-04-01 31.54 31.64 31.21 31.29 0.0M
2024-03-28 31.57 31.74 31.43 31.43 0.1M
2024-03-27 31.22 31.61 31.07 31.56 0.0M
2024-03-26 31.61 31.61 31.33 31.33 0.0M
2024-03-25 31.31 31.77 31.31 31.43 0.1M
2024-03-22 31.52 31.55 31.38 31.39 0.0M
2024-03-21 31.82 31.99 31.74 31.74 0.1M
2024-03-20 31.43 32.06 31.43 31.93 0.1M
2024-03-19 31.45 31.62 31.24 31.46 0.0M
2024-03-18 31.82 31.82 31.51 31.57 0.1M
2024-03-15 31.35 31.58 31.21 31.36 0.0M
2024-03-14 32.05 32.05 31.17 31.34 0.0M
2024-03-13 32.27 32.54 32.17 32.20 0.1M
2024-03-12 32.37 32.58 32.17 32.50 0.1M
2024-03-11 31.76 32.08 31.76 31.89 0.1M
2024-03-08 31.87 32.30 31.63 31.63 0.1M
2024-03-07 31.66 31.92 31.50 31.86 0.1M
2024-03-06 31.58 31.81 31.44 31.58 0.1M
2024-03-05 31.29 31.40 31.01 31.08 0.1M
2024-03-04 32.02 32.02 31.61 31.64 0.1M
2024-03-01 32.41 32.72 32.22 32.65 0.1M
2024-02-29 32.34 32.67 32.15 32.46 0.1M
2024-02-28 31.76 32.07 31.72 31.91 0.1M
2024-02-27 31.93 32.07 31.90 31.98 0.1M
2024-02-26 31.14 31.64 31.14 31.49 0.1M
2024-02-23 31.05 31.08 30.68 30.86 0.1M
2024-02-22 31.50 31.50 30.91 31.14 0.1M
2024-02-21 31.25 31.50 31.15 31.31 0.0M
2024-02-20 31.35 31.48 30.90 31.05 0.1M
2024-02-16 31.71 31.93 31.63 31.68 0.1M
2024-02-15 31.06 31.53 31.06 31.48 0.0M
2024-02-14 30.65 31.00 30.62 30.90 0.0M
2024-02-13 30.58 30.58 30.10 30.24 0.1M
2024-02-12 30.99 31.64 30.95 31.40 0.1M
2024-02-09 30.98 31.11 30.75 31.04 0.0M
2024-02-08 30.58 30.89 30.43 30.85 0.1M
2024-02-07 30.62 30.66 30.42 30.49 0.0M
2024-02-06 29.74 30.45 29.74 30.44 0.1M
2024-02-05 29.79 29.79 29.41 29.60 0.1M
2024-02-02 30.20 30.33 29.99 30.17 0.1M
2024-02-01 30.36 30.51 29.94 30.46 0.1M
2024-01-31 30.32 30.68 29.94 29.94 0.0M
2024-01-30 30.53 30.70 30.37 30.42 0.1M
2024-01-29 29.99 30.81 29.88 30.80 0.2M
2024-01-26 30.06 30.35 30.06 30.08 0.0M
2024-01-25 30.09 30.09 29.69 29.86 0.1M
2024-01-24 30.88 31.00 30.22 30.23 0.1M
2024-01-23 30.31 30.75 30.14 30.35 0.1M
2024-01-22 29.60 30.20 29.55 29.95 0.1M
2024-01-19 29.92 30.10 29.57 30.03 0.1M
2024-01-18 30.51 30.76 29.96 30.30 0.1M
2024-01-17 30.30 30.37 30.05 30.26 0.1M
2024-01-16 31.57 31.57 31.00 31.07 0.1M
2024-01-12 32.79 32.96 32.16 32.16 0.1M
2024-01-11 33.23 33.38 32.59 32.93 0.0M
2024-01-10 33.22 33.22 32.97 33.09 0.1M
2024-01-09 33.58 33.62 33.30 33.36 0.0M
2024-01-08 33.59 34.04 33.50 33.98 0.0M
2024-01-05 33.95 34.31 33.80 33.89 0.0M
2024-01-04 33.75 34.30 33.75 34.05 0.0M
2024-01-03 34.06 34.14 33.70 33.87 0.0M
2024-01-02 35.11 35.20 34.63 34.77 0.1M