iShares Self-driving EV & Tech ETF (IDRV)
NYSEARCA: IDRV · Real-Time Price · USD
31.37
+1.04 (3.43%)
At close: May 12, 2025, 4:00 PM
31.37
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.45 | 31.54 | 31.10 | 31.37 | 31.37 | 3.43% | 20,387 |
| May 9, 2025 | 30.08 | 30.41 | 30.08 | 30.33 | 30.33 | 1.34% | 16,593 |
| May 8, 2025 | 29.49 | 30.11 | 29.49 | 29.93 | 29.93 | 2.05% | 15,464 |
| May 7, 2025 | 29.50 | 29.61 | 29.24 | 29.33 | 29.33 | -0.71% | 16,139 |
| May 6, 2025 | 29.22 | 29.69 | 29.22 | 29.54 | 29.54 | -0.40% | 7,991 |
| May 5, 2025 | 29.68 | 29.80 | 29.61 | 29.66 | 29.66 | -0.27% | 18,038 |
| May 2, 2025 | 29.75 | 29.86 | 29.66 | 29.74 | 29.74 | 3.08% | 12,131 |
| May 1, 2025 | 29.11 | 29.22 | 28.78 | 28.85 | 28.85 | -0.38% | 38,226 |
| Apr 30, 2025 | 28.79 | 28.97 | 28.59 | 28.96 | 28.96 | -1.26% | 15,082 |
| Apr 29, 2025 | 29.29 | 29.38 | 29.19 | 29.33 | 29.33 | 0.10% | 8,669 |
| Apr 28, 2025 | 29.05 | 29.40 | 29.05 | 29.30 | 29.30 | 0.69% | 11,132 |
| Apr 25, 2025 | 28.76 | 29.11 | 28.76 | 29.10 | 29.10 | 0.41% | 15,563 |
| Apr 24, 2025 | 28.49 | 28.99 | 28.44 | 28.98 | 28.98 | 2.19% | 13,323 |
| Apr 23, 2025 | 28.44 | 28.97 | 28.35 | 28.36 | 28.36 | 2.49% | 19,824 |
| Apr 22, 2025 | 27.36 | 27.79 | 27.36 | 27.67 | 27.67 | 3.09% | 12,298 |
| Apr 21, 2025 | 27.00 | 27.00 | 26.59 | 26.84 | 26.84 | -1.07% | 15,307 |
| Apr 17, 2025 | 27.05 | 27.33 | 27.05 | 27.13 | 27.13 | 0.71% | 21,867 |
| Apr 16, 2025 | 27.03 | 27.42 | 26.73 | 26.94 | 26.94 | -2.14% | 24,906 |
| Apr 15, 2025 | 27.66 | 27.71 | 27.44 | 27.53 | 27.53 | -0.97% | 42,354 |
| Apr 14, 2025 | 27.72 | 27.90 | 27.41 | 27.80 | 27.80 | 1.76% | 23,696 |
| Apr 11, 2025 | 26.82 | 27.37 | 26.68 | 27.32 | 27.32 | 3.09% | 24,454 |
| Apr 10, 2025 | 26.69 | 26.88 | 25.86 | 26.50 | 26.50 | -2.50% | 48,064 |
| Apr 9, 2025 | 24.89 | 27.24 | 24.84 | 27.18 | 27.18 | 10.09% | 19,329 |
| Apr 8, 2025 | 26.50 | 26.50 | 24.48 | 24.69 | 24.69 | -4.41% | 68,615 |
| Apr 7, 2025 | 25.39 | 27.08 | 25.16 | 25.83 | 25.83 | -3.33% | 34,163 |
| Apr 4, 2025 | 27.18 | 27.39 | 26.04 | 26.72 | 26.72 | -5.48% | 54,360 |
| Apr 3, 2025 | 28.49 | 28.67 | 28.24 | 28.27 | 28.27 | -4.20% | 21,860 |
| Apr 2, 2025 | 29.09 | 29.56 | 29.09 | 29.51 | 29.51 | 0.41% | 18,460 |
| Apr 1, 2025 | 29.26 | 29.58 | 29.02 | 29.39 | 29.39 | 0.55% | 26,221 |
| Mar 31, 2025 | 28.94 | 29.32 | 28.75 | 29.23 | 29.23 | -1.22% | 44,513 |
| Mar 28, 2025 | 30.10 | 30.10 | 29.52 | 29.59 | 29.59 | -3.02% | 28,523 |
| Mar 27, 2025 | 30.50 | 30.64 | 30.25 | 30.51 | 30.51 | -1.10% | 26,423 |
| Mar 26, 2025 | 31.19 | 31.22 | 30.64 | 30.85 | 30.85 | -0.52% | 14,455 |
| Mar 25, 2025 | 30.95 | 31.04 | 30.87 | 31.01 | 31.01 | -0.29% | 40,120 |
| Mar 24, 2025 | 31.09 | 31.25 | 31.00 | 31.10 | 31.10 | 1.44% | 19,862 |
| Mar 21, 2025 | 30.24 | 30.72 | 30.24 | 30.66 | 30.66 | -0.90% | 30,147 |
| Mar 20, 2025 | 31.15 | 31.21 | 30.92 | 30.94 | 30.94 | -2.06% | 26,816 |
| Mar 19, 2025 | 31.46 | 31.78 | 31.41 | 31.59 | 31.59 | 0.93% | 21,321 |
| Mar 18, 2025 | 31.48 | 31.52 | 31.27 | 31.30 | 31.30 | -0.48% | 12,515 |
| Mar 17, 2025 | 31.14 | 31.54 | 31.14 | 31.45 | 31.45 | 1.26% | 17,735 |
| Mar 14, 2025 | 30.86 | 31.06 | 30.79 | 31.06 | 31.06 | 1.07% | 25,728 |
| Mar 13, 2025 | 30.86 | 30.93 | 30.63 | 30.73 | 30.73 | -1.57% | 18,279 |
| Mar 12, 2025 | 31.31 | 31.38 | 31.00 | 31.22 | 31.22 | -0.06% | 19,085 |
| Mar 11, 2025 | 30.99 | 31.54 | 30.66 | 31.24 | 31.24 | 2.63% | 35,515 |
| Mar 10, 2025 | 30.77 | 31.01 | 30.23 | 30.44 | 30.44 | -3.09% | 20,376 |
| Mar 7, 2025 | 30.77 | 31.45 | 30.77 | 31.41 | 31.41 | 2.35% | 24,684 |
| Mar 6, 2025 | 30.56 | 31.00 | 30.54 | 30.69 | 30.69 | 0.07% | 18,234 |
| Mar 5, 2025 | 30.10 | 30.71 | 30.10 | 30.67 | 30.67 | 4.05% | 28,251 |
| Mar 4, 2025 | 29.08 | 29.86 | 28.76 | 29.48 | 29.48 | -0.62% | 34,765 |
| Mar 3, 2025 | 30.78 | 30.79 | 29.47 | 29.66 | 29.66 | -2.98% | 51,486 |