iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
35.76
+1.68 (4.93%)
At close: May 12, 2025, 4:00 PM
35.76
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.71 | 35.78 | 35.29 | 35.76 | 35.76 | 4.93% | 394,610 |
| May 9, 2025 | 34.46 | 34.51 | 33.89 | 34.08 | 34.08 | -0.93% | 117,300 |
| May 8, 2025 | 34.20 | 34.71 | 34.14 | 34.40 | 34.40 | 2.08% | 283,720 |
| May 7, 2025 | 33.35 | 33.78 | 33.16 | 33.70 | 33.70 | 0.24% | 106,152 |
| May 6, 2025 | 33.32 | 33.79 | 33.21 | 33.62 | 33.62 | -0.77% | 114,475 |
| May 5, 2025 | 33.76 | 34.14 | 33.60 | 33.88 | 33.88 | -0.21% | 239,331 |
| May 2, 2025 | 33.72 | 34.14 | 33.64 | 33.95 | 33.95 | 2.60% | 280,617 |
| May 1, 2025 | 33.21 | 33.58 | 33.00 | 33.09 | 33.09 | 2.26% | 158,165 |
| Apr 30, 2025 | 31.62 | 32.46 | 31.38 | 32.36 | 32.36 | -0.58% | 168,786 |
| Apr 29, 2025 | 32.36 | 32.64 | 32.28 | 32.55 | 32.55 | 0.43% | 131,376 |
| Apr 28, 2025 | 32.31 | 32.55 | 31.90 | 32.41 | 32.41 | -0.18% | 242,729 |
| Apr 25, 2025 | 32.00 | 32.56 | 31.89 | 32.47 | 32.47 | 1.66% | 250,606 |
| Apr 24, 2025 | 30.91 | 31.98 | 30.88 | 31.94 | 31.94 | 4.01% | 208,470 |
| Apr 23, 2025 | 31.06 | 31.50 | 30.57 | 30.71 | 30.71 | 3.71% | 582,432 |
| Apr 22, 2025 | 29.35 | 29.83 | 29.16 | 29.61 | 29.61 | 2.21% | 161,417 |
| Apr 21, 2025 | 29.46 | 29.46 | 28.56 | 28.97 | 28.97 | -2.79% | 197,927 |
| Apr 17, 2025 | 30.10 | 30.18 | 29.60 | 29.80 | 29.80 | -0.50% | 378,483 |
| Apr 16, 2025 | 29.97 | 30.38 | 29.36 | 29.95 | 29.95 | -2.76% | 218,185 |
| Apr 15, 2025 | 30.78 | 31.13 | 30.71 | 30.80 | 30.80 | 0.36% | 431,157 |
| Apr 14, 2025 | 31.27 | 31.36 | 30.40 | 30.69 | 30.69 | 0.72% | 424,316 |
| Apr 11, 2025 | 29.98 | 30.52 | 29.55 | 30.47 | 30.47 | 1.77% | 190,216 |
| Apr 10, 2025 | 30.74 | 30.74 | 29.09 | 29.94 | 29.94 | -5.01% | 641,792 |
| Apr 9, 2025 | 27.90 | 31.76 | 27.77 | 31.52 | 31.52 | 13.18% | 489,069 |
| Apr 8, 2025 | 29.65 | 29.77 | 27.42 | 27.85 | 27.85 | -1.49% | 510,979 |
| Apr 7, 2025 | 26.41 | 29.45 | 26.31 | 28.27 | 28.27 | 1.47% | 907,480 |
| Apr 4, 2025 | 28.76 | 28.89 | 27.46 | 27.86 | 27.86 | -7.01% | 891,438 |
| Apr 3, 2025 | 30.53 | 30.81 | 29.88 | 29.96 | 29.96 | -7.01% | 670,699 |
| Apr 2, 2025 | 31.19 | 32.50 | 31.19 | 32.22 | 32.22 | 1.29% | 179,778 |
| Apr 1, 2025 | 31.36 | 31.81 | 31.05 | 31.81 | 31.81 | 1.14% | 262,585 |
| Mar 31, 2025 | 30.93 | 31.52 | 30.54 | 31.45 | 31.45 | -0.91% | 281,803 |
| Mar 28, 2025 | 32.44 | 32.61 | 31.63 | 31.74 | 31.74 | -2.76% | 305,667 |
| Mar 27, 2025 | 33.05 | 33.16 | 32.61 | 32.64 | 32.64 | -2.45% | 198,034 |
| Mar 26, 2025 | 34.41 | 34.43 | 33.29 | 33.46 | 33.46 | -3.43% | 481,955 |
| Mar 25, 2025 | 34.76 | 34.87 | 34.52 | 34.65 | 34.65 | -0.23% | 186,510 |
| Mar 24, 2025 | 34.45 | 34.78 | 34.34 | 34.73 | 34.73 | 2.48% | 133,514 |
| Mar 21, 2025 | 33.32 | 33.91 | 33.11 | 33.89 | 33.89 | 0.44% | 144,660 |
| Mar 20, 2025 | 33.60 | 34.11 | 33.56 | 33.74 | 33.74 | -0.94% | 189,074 |
| Mar 19, 2025 | 33.62 | 34.41 | 33.41 | 34.06 | 34.06 | 1.64% | 216,739 |
| Mar 18, 2025 | 34.01 | 34.01 | 33.37 | 33.51 | 33.51 | -2.27% | 195,077 |
| Mar 17, 2025 | 34.01 | 34.52 | 33.96 | 34.29 | 34.29 | 0.94% | 217,744 |
| Mar 14, 2025 | 33.49 | 34.02 | 33.36 | 33.97 | 33.97 | 3.13% | 409,948 |
| Mar 13, 2025 | 33.57 | 33.57 | 32.75 | 32.94 | 32.94 | -2.54% | 357,579 |
| Mar 12, 2025 | 34.11 | 34.22 | 33.39 | 33.80 | 33.80 | 1.65% | 737,962 |
| Mar 11, 2025 | 32.78 | 33.70 | 32.69 | 33.25 | 33.25 | 1.59% | 732,622 |
| Mar 10, 2025 | 33.42 | 33.53 | 32.40 | 32.73 | 32.73 | -4.21% | 596,624 |
| Mar 7, 2025 | 33.63 | 34.23 | 32.97 | 34.17 | 34.17 | 1.73% | 391,481 |
| Mar 6, 2025 | 34.11 | 34.58 | 33.47 | 33.59 | 33.59 | -4.76% | 375,051 |
| Mar 5, 2025 | 34.85 | 35.40 | 34.50 | 35.27 | 35.27 | 1.70% | 261,085 |
| Mar 4, 2025 | 33.99 | 35.44 | 33.64 | 34.68 | 34.68 | 0.43% | 505,839 |
| Mar 3, 2025 | 36.30 | 36.30 | 34.20 | 34.53 | 34.53 | -4.06% | 444,091 |