iShares Self-Driving EV and Tech ETF (IDRV) Historical Stock Data
41.01 ↓0.48 (-1.17%)
As of August 5, 2022, 3:09pm EST.
Historical Data
In the past 30 trading days, IDRV is up 0.45% a day on average. There have been 19 days where iShares Self-Driving EV and Tech ETF closed green and 11 days where IDRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 41.01 | 41.01 | ↓$0.00 (-0.01%) | 40.70 | 41.30 | 36.90K |
| 2022-08-04 | 41.70 | 41.49 | ↓$0.21 (-0.50%) | 41.34 | 41.73 | 28.87K |
| 2022-08-03 | 41.00 | 41.66 | ↑$0.66 (1.61%) | 41.00 | 41.70 | 51.42K |
| 2022-08-02 | 40.87 | 40.97 | ↑$0.10 (0.24%) | 40.71 | 41.48 | 55.67K |
| 2022-08-01 | 40.86 | 41.21 | ↑$0.35 (0.86%) | 40.84 | 41.59 | 82.86K |
| 2022-07-29 | 40.27 | 40.92 | ↑$0.65 (1.61%) | 40.10 | 40.98 | 65.10K |
| 2022-07-28 | 40.20 | 40.54 | ↑$0.34 (0.84%) | 39.73 | 40.59 | 37.56K |
| 2022-07-27 | 39.24 | 40.04 | ↑$0.79 (2.03%) | 39.18 | 40.12 | 43.10K |
| 2022-07-26 | 39.09 | 38.76 | ↓$0.33 (-0.85%) | 38.71 | 39.11 | 64.38K |
| 2022-07-25 | 39.47 | 39.38 | ↓$0.09 (-0.23%) | 39.15 | 39.47 | 51.71K |
| 2022-07-22 | 40.14 | 39.35 | ↓$0.79 (-1.97%) | 39.14 | 40.14 | 82.05K |
| 2022-07-21 | 39.51 | 40.12 | ↑$0.61 (1.54%) | 39.37 | 40.12 | 67.11K |
| 2022-07-20 | 38.94 | 39.32 | ↑$0.38 (0.98%) | 38.85 | 39.45 | 110.90K |
| 2022-07-19 | 38.42 | 39.06 | ↑$0.64 (1.67%) | 38.33 | 39.12 | 62.83K |
| 2022-07-18 | 38.27 | 37.70 | ↓$0.57 (-1.49%) | 37.62 | 38.50 | 39.92K |
| 2022-07-15 | 37.36 | 37.69 | ↑$0.33 (0.88%) | 37.12 | 37.76 | 88.57K |
| 2022-07-14 | 36.40 | 36.86 | ↑$0.46 (1.26%) | 36.01 | 36.97 | 63.22K |
| 2022-07-13 | 36.14 | 36.83 | ↑$0.69 (1.91%) | 36.11 | 37.00 | 42.76K |
| 2022-07-12 | 36.68 | 36.80 | ↑$0.12 (0.33%) | 36.60 | 37.15 | 36.28K |
| 2022-07-11 | 37.42 | 36.79 | ↓$0.63 (-1.68%) | 36.76 | 37.42 | 103.51K |
| 2022-07-08 | 37.65 | 38.07 | ↑$0.42 (1.12%) | 37.50 | 38.27 | 66.20K |
| 2022-07-07 | 36.95 | 37.79 | ↑$0.84 (2.27%) | 36.94 | 37.80 | 52.34K |
| 2022-07-06 | 36.30 | 36.23 | ↓$0.07 (-0.19%) | 35.96 | 36.47 | 48.95K |
| 2022-07-05 | 35.52 | 36.40 | ↑$0.88 (2.48%) | 35.23 | 36.40 | 48.10K |
| 2022-07-01 | 36.47 | 36.58 | ↑$0.11 (0.30%) | 36.00 | 36.78 | 50.71K |
| 2022-06-30 | 36.73 | 36.81 | ↑$0.08 (0.22%) | 36.26 | 37.13 | 69.63K |
| 2022-06-29 | 37.84 | 37.51 | ↓$0.33 (-0.87%) | 37.23 | 37.84 | 60.49K |
| 2022-06-28 | 39.02 | 38.14 | ↓$0.88 (-2.26%) | 38.13 | 39.44 | 33.18K |
| 2022-06-27 | 38.98 | 38.73 | ↓$0.25 (-0.64%) | 38.58 | 39.09 | 36.24K |
| 2022-06-24 | 38.06 | 38.85 | ↑$0.79 (2.08%) | 38.06 | 38.85 | 45.62K |
Create an account or log in to view more rows.
$IDRV oversold! Buy the dip
$IDRV whats the news????
$IDRV bounce it!!
$IDRV lfg!!! So much movement ! Buy n hodl!
$IDRV Slapping that ask today
$IDRV what’s next bulls
$IDRV we back boys
$IDRV Powell save me
$IDRV no pain no gain
$IDRV hmm...