iShares Self-Driving EV and Tech ETF (IDRV) Historical Stock Data
37.41 ↓0.24 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDRV is up 0.09% a day on average. There have been 18 days where iShares Self-Driving EV and Tech ETF closed green and 12 days where IDRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 37.88 | 37.41 | ↓$0.47 (-1.24%) | 37.41 | 38.17 | 119.55K |
| 2025-12-16 | 37.66 | 37.65 | ↓$0.01 (-0.03%) | 37.45 | 37.93 | 10.26K |
| 2025-12-15 | 38.78 | 38.39 | ↓$0.39 (-1.01%) | 38.39 | 38.78 | 16.29K |
| 2025-12-12 | 38.82 | 38.54 | ↓$0.28 (-0.73%) | 38.53 | 39.10 | 9.69K |
| 2025-12-11 | 38.66 | 38.80 | ↑$0.14 (0.37%) | 38.59 | 38.85 | 16.53K |
| 2025-12-10 | 38.53 | 38.96 | ↑$0.43 (1.11%) | 38.51 | 39.05 | 11.80K |
| 2025-12-09 | 38.21 | 38.52 | ↑$0.31 (0.81%) | 38.21 | 38.63 | 13.09K |
| 2025-12-08 | 38.67 | 38.60 | ↓$0.07 (-0.18%) | 38.46 | 38.67 | 12.81K |
| 2025-12-05 | 38.38 | 38.45 | ↑$0.07 (0.18%) | 38.38 | 38.76 | 7.49K |
| 2025-12-04 | 37.98 | 38.03 | ↑$0.05 (0.14%) | 37.84 | 38.04 | 12.43K |
| 2025-12-03 | 37.80 | 37.94 | ↑$0.14 (0.37%) | 37.64 | 38.00 | 37.20K |
| 2025-12-02 | 37.95 | 37.86 | ↓$0.09 (-0.23%) | 37.61 | 37.95 | 109.02K |
| 2025-12-01 | 37.67 | 37.74 | ↑$0.07 (0.19%) | 37.67 | 38.03 | 12.39K |
| 2025-11-28 | 37.80 | 38.04 | ↑$0.24 (0.64%) | 37.80 | 38.17 | 7.08K |
| 2025-11-26 | 37.50 | 37.80 | ↑$0.30 (0.80%) | 37.50 | 37.88 | 13.48K |
| 2025-11-25 | 36.55 | 37.13 | ↑$0.58 (1.59%) | 36.40 | 37.16 | 12.64K |
| 2025-11-24 | 36.22 | 36.57 | ↑$0.35 (0.97%) | 36.22 | 36.57 | 8.26K |
| 2025-11-21 | 35.90 | 36.40 | ↑$0.50 (1.39%) | 35.64 | 36.65 | 53.15K |
| 2025-11-20 | 37.28 | 36.03 | ↓$1.25 (-3.35%) | 36.03 | 37.65 | 68.57K |
| 2025-11-19 | 37.46 | 37.32 | ↓$0.14 (-0.37%) | 37.19 | 37.56 | 10.91K |
| 2025-11-18 | 37.33 | 37.60 | ↑$0.27 (0.72%) | 37.05 | 37.77 | 36.69K |
| 2025-11-17 | 38.20 | 37.80 | ↓$0.40 (-1.05%) | 37.66 | 38.51 | 47.63K |
| 2025-11-14 | 37.99 | 38.37 | ↑$0.38 (1.01%) | 37.99 | 38.78 | 32.75K |
| 2025-11-13 | 39.41 | 38.80 | ↓$0.61 (-1.56%) | 38.75 | 39.65 | 30.10K |
| 2025-11-12 | 39.09 | 38.96 | ↓$0.13 (-0.33%) | 38.75 | 39.13 | 6.19K |
| 2025-11-11 | 39.08 | 39.24 | ↑$0.16 (0.40%) | 38.91 | 39.25 | 22.95K |
| 2025-11-10 | 38.61 | 38.90 | ↑$0.29 (0.75%) | 38.59 | 38.94 | 26.67K |
| 2025-11-07 | 37.42 | 37.82 | ↑$0.40 (1.07%) | 36.99 | 37.82 | 11.48K |
| 2025-11-06 | 38.36 | 37.79 | ↓$0.57 (-1.49%) | 37.70 | 38.53 | 20.44K |
| 2025-11-05 | 37.75 | 38.41 | ↑$0.66 (1.75%) | 37.63 | 38.53 | 106.54K |
Create an account or log in to view more rows.
$IDRV my hands are made out of diamonds
$IDRV jeez
$IDRV run it!
$IDRV Just buy and hold
$IDRV we want higher!!!
$IDRV I would not be a bear now
$IDRV Market is down
No worries
$IDRV due for a spike!
$IDRV gimme gimme
$IDRV Buy now