IDRV Historical Prices
iShares Self-Driving EV and Tech ETF · daily open, high, low, close & volume
Trading days
250
Period high
45.64
Period low
29.95
Period change
-22.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.31 | 30.39 | 29.95 | 30.21 | -1.62% | 45,417 |
| Oct 29, 2026 | 30.82 | 30.87 | 30.59 | 30.71 | -1.59% | 26,872 |
| Oct 28, 2026 | 31.22 | 31.27 | 30.94 | 31.20 | +0.94% | 55,850 |
| Oct 27, 2026 | 30.62 | 30.96 | 30.60 | 30.91 | +1.44% | 32,701 |
| Oct 26, 2026 | 30.47 | 30.71 | 30.38 | 30.47 | +0.33% | 38,829 |
| Oct 23, 2026 | 30.38 | 30.41 | 30.09 | 30.37 | -0.85% | 23,871 |
| Oct 22, 2026 | 30.62 | 30.81 | 30.55 | 30.63 | -2.82% | 25,392 |
| Oct 21, 2026 | 31.74 | 31.78 | 31.44 | 31.52 | -1.22% | 133,650 |
| Oct 20, 2026 | 31.59 | 32.15 | 31.56 | 31.91 | +0.00% | 43,471 |
| Oct 19, 2026 | 32.11 | 32.17 | 31.90 | 31.91 | +1.59% | 47,541 |
| Oct 16, 2026 | 32.16 | 32.17 | 31.33 | 31.41 | -2.21% | 4,580,005 |
| Oct 15, 2026 | 31.59 | 32.17 | 31.50 | 32.12 | -0.23% | 53,165 |
| Oct 14, 2026 | 32.57 | 32.59 | 32.08 | 32.19 | -1.79% | 22,031 |
| Oct 13, 2026 | 32.60 | 32.80 | 32.54 | 32.78 | +0.43% | 39,078 |
| Oct 12, 2026 | 32.98 | 32.98 | 32.64 | 32.64 | -2.10% | 83,336 |
| Oct 9, 2026 | 33.35 | 33.46 | 33.23 | 33.34 | +1.03% | 38,961 |
| Oct 8, 2026 | 33.01 | 33.05 | 32.73 | 33.00 | -1.08% | 48,024 |
| Oct 7, 2026 | 33.44 | 33.44 | 33.28 | 33.36 | -0.74% | 31,838 |
| Oct 6, 2026 | 33.60 | 33.78 | 33.59 | 33.61 | +1.25% | 44,243 |
| Oct 5, 2026 | 33.05 | 33.24 | 33.05 | 33.20 | +0.78% | 51,310 |
| Oct 2, 2026 | 33.01 | 33.14 | 32.85 | 32.94 | +0.80% | 64,232 |
| Oct 1, 2026 | 32.71 | 32.81 | 32.41 | 32.68 | -0.57% | 63,941 |
| Sep 30, 2026 | 33.05 | 33.21 | 32.87 | 32.87 | -0.22% | 26,809 |
| Sep 29, 2026 | 33.14 | 33.14 | 32.76 | 32.94 | -1.29% | 27,177 |
| Sep 28, 2026 | 33.81 | 33.81 | 33.35 | 33.37 | -1.07% | 80,395 |
| Sep 25, 2026 | 33.66 | 33.80 | 33.51 | 33.73 | +0.60% | 128,246 |
| Sep 24, 2026 | 33.99 | 33.99 | 33.48 | 33.53 | -1.79% | 801,866 |
| Sep 23, 2026 | 34.47 | 34.47 | 34.04 | 34.14 | -2.23% | 46,323 |
| Sep 22, 2026 | 34.81 | 35.03 | 34.75 | 34.92 | +0.40% | 60,775 |
| Sep 21, 2026 | 34.70 | 34.91 | 34.56 | 34.78 | +0.46% | 64,214 |
| Sep 18, 2026 | 35.00 | 35.06 | 34.44 | 34.62 | -1.84% | 124,101 |
| Sep 17, 2026 | 35.29 | 35.46 | 35.25 | 35.27 | +2.00% | 69,073 |
| Sep 16, 2026 | 35.02 | 35.12 | 34.35 | 34.58 | -1.28% | 66,090 |
| Sep 15, 2026 | 35.18 | 35.37 | 34.82 | 35.03 | -0.65% | 5,176,314 |
| Sep 14, 2026 | 35.16 | 35.50 | 35.16 | 35.26 | -1.34% | 31,584 |
| Sep 11, 2026 | 35.83 | 35.99 | 35.74 | 35.74 | +0.34% | 22,463 |
| Sep 10, 2026 | 35.78 | 35.93 | 35.57 | 35.62 | -1.85% | 21,935 |
| Sep 9, 2026 | 36.61 | 36.73 | 36.29 | 36.29 | -0.47% | 13,123 |
| Sep 8, 2026 | 36.60 | 36.73 | 36.45 | 36.46 | -1.21% | 40,957 |
| Sep 4, 2026 | 36.65 | 36.91 | 36.63 | 36.91 | +0.48% | 29,472 |
| Sep 3, 2026 | 36.32 | 36.80 | 36.31 | 36.73 | +1.91% | 13,530 |
| Sep 2, 2026 | 35.80 | 36.04 | 35.79 | 36.04 | -2.31% | 31,042 |
| Aug 31, 2026 | 36.98 | 37.09 | 36.80 | 36.89 | -0.25% | 32,069 |
| Aug 28, 2026 | 37.30 | 37.30 | 36.84 | 36.98 | -0.15% | 22,633 |
| Aug 27, 2026 | 36.85 | 37.04 | 36.73 | 37.04 | +1.24% | 20,852 |
| Aug 26, 2026 | 36.69 | 36.80 | 36.46 | 36.59 | -1.06% | 19,360 |
| Aug 25, 2026 | 36.78 | 37.02 | 36.75 | 36.98 | -0.22% | 118,971 |
| Aug 24, 2026 | 37.74 | 37.74 | 37.06 | 37.06 | -1.15% | 902,269 |
| Aug 21, 2026 | 37.44 | 37.60 | 37.31 | 37.49 | +1.46% | 15,562 |
| Aug 20, 2026 | 36.82 | 36.96 | 36.73 | 36.95 | -0.00% | 29,267 |
| Aug 19, 2026 | 36.79 | 37.00 | 36.69 | 36.95 | +1.40% | 32,980 |
| Aug 18, 2026 | 36.75 | 36.82 | 36.36 | 36.44 | -2.99% | 16,622 |
| Aug 17, 2026 | 37.62 | 37.84 | 37.52 | 37.56 | +0.29% | 22,743 |
| Aug 14, 2026 | 37.40 | 37.65 | 37.38 | 37.45 | +1.01% | 14,185 |
| Aug 13, 2026 | 36.98 | 37.20 | 36.98 | 37.08 | -0.34% | 13,173 |
| Aug 12, 2026 | 37.53 | 37.53 | 37.18 | 37.21 | +0.17% | 8,131 |
| Aug 11, 2026 | 37.09 | 37.26 | 37.06 | 37.14 | -0.51% | 14,705 |
| Aug 10, 2026 | 37.31 | 37.38 | 37.23 | 37.34 | +0.23% | 11,665 |
| Aug 7, 2026 | 36.91 | 37.30 | 36.91 | 37.25 | +3.13% | 9,776 |
| Aug 6, 2026 | 36.17 | 36.38 | 36.10 | 36.12 | -1.33% | 20,676 |
| Aug 5, 2026 | 36.96 | 37.04 | 36.59 | 36.61 | -0.95% | 10,609 |
| Aug 4, 2026 | 36.43 | 37.00 | 36.43 | 36.96 | +2.77% | 22,525 |
| Aug 3, 2026 | 35.83 | 36.19 | 35.80 | 35.96 | +0.56% | 35,513 |
| Jul 31, 2026 | 36.19 | 36.19 | 35.44 | 35.76 | -1.97% | 24,127 |
| Jul 30, 2026 | 35.89 | 36.48 | 35.82 | 36.48 | +3.34% | 34,911 |
| Jul 29, 2026 | 35.57 | 36.00 | 35.15 | 35.30 | -0.07% | 18,500 |
| Jul 28, 2026 | 34.92 | 35.35 | 34.77 | 35.32 | +0.09% | 7,247 |
| Jul 27, 2026 | 35.30 | 35.40 | 35.00 | 35.29 | +1.30% | 18,277 |
| Jul 24, 2026 | 35.31 | 35.31 | 34.84 | 34.84 | -2.09% | 217,438 |
| Jul 23, 2026 | 36.00 | 36.07 | 35.48 | 35.58 | -1.02% | 7,513 |
| Jul 22, 2026 | 36.06 | 36.26 | 35.94 | 35.95 | -0.61% | 5,525 |
| Jul 21, 2026 | 35.90 | 36.28 | 35.90 | 36.17 | +1.38% | 10,367 |
| Jul 20, 2026 | 36.16 | 36.16 | 35.66 | 35.68 | -1.20% | 24,732 |
| Jul 17, 2026 | 35.69 | 36.26 | 35.65 | 36.11 | -1.23% | 7,391 |
| Jul 16, 2026 | 36.88 | 36.95 | 36.45 | 36.56 | -1.00% | 7,271 |
| Jul 15, 2026 | 37.06 | 37.40 | 36.75 | 36.93 | +0.63% | 9,824 |
| Jul 14, 2026 | 36.88 | 36.94 | 36.50 | 36.70 | +0.96% | 19,503 |
| Jul 13, 2026 | 36.75 | 36.84 | 36.22 | 36.35 | -1.38% | 39,037 |
| Jul 10, 2026 | 37.04 | 37.04 | 36.78 | 36.86 | +0.33% | 16,393 |
| Jul 9, 2026 | 36.39 | 36.83 | 36.39 | 36.74 | +0.69% | 8,546 |
| Jul 8, 2026 | 36.33 | 36.53 | 36.00 | 36.49 | -1.56% | 38,717 |
| Jul 7, 2026 | 37.82 | 37.95 | 37.07 | 37.07 | -3.85% | 10,067 |
| Jul 6, 2026 | 38.03 | 38.62 | 38.03 | 38.55 | +2.16% | 6,863 |
| Jul 2, 2026 | 38.41 | 38.74 | 37.42 | 37.74 | -0.19% | 112,257 |
| Jul 1, 2026 | 37.66 | 38.27 | 37.66 | 37.81 | -0.76% | 147,956 |
| Jun 30, 2026 | 37.61 | 38.10 | 37.61 | 38.10 | +0.61% | 6,294 |
| Jun 29, 2026 | 37.49 | 37.87 | 37.26 | 37.87 | +2.63% | 18,984 |
| Jun 26, 2026 | 36.58 | 37.03 | 36.58 | 36.90 | -1.58% | 6,303 |
| Jun 25, 2026 | 37.96 | 37.96 | 37.38 | 37.49 | -1.21% | 32,601 |
| Jun 24, 2026 | 38.29 | 38.31 | 37.86 | 37.95 | -0.68% | 6,575 |
| Jun 23, 2026 | 38.36 | 38.57 | 38.21 | 38.21 | -3.97% | 9,201 |
| Jun 22, 2026 | 39.80 | 40.06 | 39.79 | 39.79 | -1.46% | 24,595 |
| Jun 18, 2026 | 40.34 | 40.41 | 40.12 | 40.38 | +0.10% | 10,046 |
| Jun 17, 2026 | 41.03 | 41.34 | 40.34 | 40.34 | -1.80% | 27,418 |
| Jun 16, 2026 | 41.61 | 41.63 | 41.08 | 41.08 | -2.42% | 27,891 |
| Jun 15, 2026 | 42.36 | 42.36 | 42.04 | 42.10 | +1.37% | 9,311 |
| Jun 12, 2026 | 41.35 | 41.70 | 41.35 | 41.53 | +1.79% | 154,123 |
| Jun 11, 2026 | 39.48 | 40.83 | 39.48 | 40.80 | +4.62% | 8,256 |
| Jun 10, 2026 | 39.60 | 39.92 | 39.00 | 39.00 | -2.74% | 20,352 |
| Jun 9, 2026 | 41.31 | 41.31 | 39.26 | 40.10 | -1.79% | 24,153 |
| Jun 8, 2026 | 41.09 | 41.28 | 40.80 | 40.83 | -0.12% | 30,695 |
| Jun 5, 2026 | 42.60 | 42.60 | 40.88 | 40.88 | -6.39% | 7,896 |
| Jun 4, 2026 | 43.57 | 43.84 | 43.51 | 43.67 | -1.73% | 16,888 |
| Jun 3, 2026 | 44.70 | 44.70 | 44.27 | 44.44 | -2.29% | 14,709 |
| Jun 2, 2026 | 45.07 | 45.64 | 44.95 | 45.48 | +0.84% | 94,537 |
| Jun 1, 2026 | 44.80 | 45.22 | 44.60 | 45.10 | +0.33% | 113,650 |
| May 29, 2026 | 44.97 | 45.17 | 44.83 | 44.95 | +0.37% | 17,145 |
| May 28, 2026 | 44.12 | 44.81 | 43.98 | 44.79 | +2.24% | 11,750 |
| May 27, 2026 | 43.60 | 43.81 | 43.59 | 43.81 | +0.16% | 8,310 |
| May 26, 2026 | 43.52 | 43.88 | 43.52 | 43.74 | +2.34% | 8,814 |
| May 22, 2026 | 42.63 | 43.00 | 42.63 | 42.74 | +0.43% | 21,651 |
| May 21, 2026 | 41.99 | 42.66 | 41.96 | 42.56 | +2.35% | 17,889 |
| May 20, 2026 | 40.90 | 41.61 | 40.82 | 41.58 | +1.59% | 20,933 |
| May 19, 2026 | 41.03 | 41.26 | 40.56 | 40.93 | -3.10% | 7,937 |
| May 18, 2026 | 43.00 | 43.00 | 41.93 | 42.24 | -2.20% | 17,800 |
| May 15, 2026 | 43.58 | 43.63 | 43.02 | 43.19 | -3.96% | 16,635 |
| May 14, 2026 | 45.07 | 45.08 | 44.75 | 44.97 | -0.68% | 20,126 |
| May 13, 2026 | 44.40 | 45.34 | 44.40 | 45.28 | +2.68% | 7,795 |
| May 12, 2026 | 44.21 | 44.26 | 43.28 | 44.10 | -2.56% | 124,151 |
| May 11, 2026 | 44.98 | 45.50 | 44.98 | 45.26 | +0.89% | 18,667 |
| May 8, 2026 | 44.47 | 44.89 | 44.47 | 44.86 | +2.05% | 23,680 |
| May 7, 2026 | 44.78 | 44.86 | 43.92 | 43.96 | -1.73% | 47,706 |
| May 6, 2026 | 44.27 | 44.80 | 44.19 | 44.73 | +2.15% | 13,240 |
| May 5, 2026 | 43.50 | 43.97 | 43.50 | 43.79 | +1.55% | 34,195 |
| May 4, 2026 | 43.34 | 43.52 | 42.80 | 43.12 | -0.93% | 18,163 |
| May 1, 2026 | 43.49 | 43.67 | 43.39 | 43.53 | +0.01% | 41,894 |
| Apr 30, 2026 | 42.67 | 43.68 | 42.67 | 43.52 | +2.34% | 8,500 |
| Apr 29, 2026 | 42.76 | 42.78 | 42.48 | 42.53 | -0.06% | 67,048 |
| Apr 28, 2026 | 42.59 | 42.80 | 42.33 | 42.55 | -1.08% | 12,102 |
| Apr 27, 2026 | 43.02 | 43.06 | 42.76 | 43.01 | +0.35% | 10,085 |
| Apr 24, 2026 | 42.81 | 42.94 | 42.65 | 42.86 | +0.61% | 9,914 |
| Apr 23, 2026 | 43.16 | 43.24 | 42.12 | 42.60 | -2.97% | 7,789 |
| Apr 22, 2026 | 43.81 | 44.02 | 43.77 | 43.91 | +1.47% | 13,244 |
| Apr 21, 2026 | 43.81 | 44.09 | 43.25 | 43.27 | +0.26% | 11,420 |
| Apr 20, 2026 | 43.06 | 43.17 | 42.91 | 43.16 | -0.58% | 12,483 |
| Apr 17, 2026 | 43.49 | 44.00 | 43.41 | 43.41 | +2.31% | 24,250 |
| Apr 16, 2026 | 42.00 | 42.43 | 41.94 | 42.43 | +2.42% | 27,109 |
| Apr 15, 2026 | 41.05 | 41.44 | 41.04 | 41.43 | -0.09% | 17,522 |
| Apr 14, 2026 | 41.03 | 41.47 | 41.03 | 41.47 | +1.11% | 27,780 |
| Apr 13, 2026 | 40.10 | 41.01 | 40.10 | 41.01 | +1.18% | 11,085 |
| Apr 10, 2026 | 40.41 | 40.88 | 40.41 | 40.53 | +1.02% | 10,433 |
| Apr 9, 2026 | 39.90 | 40.30 | 39.84 | 40.12 | -0.10% | 10,505 |
| Apr 8, 2026 | 40.47 | 40.49 | 40.06 | 40.16 | +3.90% | 8,360 |
| Apr 7, 2026 | 38.43 | 38.65 | 38.11 | 38.65 | -0.44% | 3,919 |
| Apr 6, 2026 | 39.00 | 39.09 | 38.68 | 38.82 | +0.00% | 11,278 |
| Apr 2, 2026 | 37.91 | 38.96 | 37.91 | 38.82 | -0.13% | 5,736 |
| Apr 1, 2026 | 38.95 | 39.10 | 38.69 | 38.87 | +0.88% | 10,100 |
| Mar 31, 2026 | 37.26 | 38.53 | 37.26 | 38.53 | +3.81% | 20,539 |
| Mar 30, 2026 | 37.57 | 37.66 | 36.90 | 37.12 | -0.20% | 7,727 |
| Mar 27, 2026 | 37.64 | 37.68 | 37.13 | 37.19 | +0.05% | 11,023 |
| Mar 26, 2026 | 37.68 | 38.04 | 37.17 | 37.17 | -3.08% | 57,504 |
| Mar 25, 2026 | 38.54 | 38.63 | 38.28 | 38.35 | +1.08% | 5,884 |
| Mar 24, 2026 | 37.38 | 38.10 | 37.38 | 37.94 | +0.16% | 11,200 |
| Mar 23, 2026 | 37.30 | 38.03 | 37.30 | 37.88 | +4.99% | 5,781 |
| Mar 20, 2026 | 37.27 | 37.27 | 35.99 | 36.08 | -3.30% | 13,398 |
| Mar 19, 2026 | 36.67 | 37.45 | 36.62 | 37.31 | +0.04% | 23,996 |
| Mar 18, 2026 | 37.64 | 37.92 | 37.30 | 37.30 | -2.36% | 14,255 |
| Mar 17, 2026 | 38.37 | 38.56 | 38.10 | 38.20 | +0.54% | 32,811 |
| Mar 16, 2026 | 37.97 | 38.30 | 37.97 | 37.99 | +2.14% | 92,028 |
| Mar 13, 2026 | 38.05 | 38.15 | 37.19 | 37.20 | -1.06% | 8,840 |
| Mar 12, 2026 | 38.20 | 38.21 | 37.60 | 37.60 | -2.37% | 13,866 |
| Mar 11, 2026 | 38.35 | 38.79 | 38.29 | 38.51 | +1.29% | 7,723 |
| Mar 10, 2026 | 38.12 | 38.79 | 38.02 | 38.02 | +0.50% | 9,515 |
| Mar 9, 2026 | 36.60 | 37.96 | 36.39 | 37.83 | +2.49% | 20,957 |
| Mar 6, 2026 | 36.59 | 37.25 | 36.44 | 36.91 | +0.00% | 47,056 |
| Mar 5, 2026 | 37.22 | 37.43 | 36.46 | 36.91 | -2.48% | 21,956 |
| Mar 4, 2026 | 37.58 | 38.05 | 37.42 | 37.85 | +0.43% | 8,823 |
| Mar 3, 2026 | 37.61 | 37.92 | 36.74 | 37.69 | -5.88% | 17,822 |
| Mar 2, 2026 | 39.54 | 40.22 | 39.54 | 40.04 | -1.79% | 12,190 |
| Feb 27, 2026 | 40.75 | 40.82 | 40.62 | 40.77 | -0.71% | 5,365 |
| Feb 26, 2026 | 41.29 | 41.29 | 40.49 | 41.06 | -0.56% | 9,807 |
| Feb 25, 2026 | 41.38 | 41.58 | 41.27 | 41.29 | +0.98% | 11,253 |
| Feb 24, 2026 | 40.21 | 40.90 | 40.21 | 40.89 | +3.23% | 23,854 |
| Feb 23, 2026 | 39.65 | 39.70 | 39.36 | 39.61 | -0.26% | 6,169 |
| Feb 20, 2026 | 39.21 | 39.71 | 39.19 | 39.71 | +0.11% | 7,561 |
| Feb 19, 2026 | 39.57 | 39.68 | 39.41 | 39.67 | -0.20% | 7,241 |
| Feb 18, 2026 | 39.66 | 40.09 | 39.66 | 39.75 | +0.51% | 5,183 |
| Feb 17, 2026 | 39.54 | 39.80 | 39.18 | 39.55 | -0.63% | 15,158 |
| Feb 13, 2026 | 39.44 | 39.95 | 39.24 | 39.80 | +1.43% | 11,555 |
| Feb 12, 2026 | 40.19 | 40.30 | 39.16 | 39.24 | -1.78% | 45,125 |
| Feb 11, 2026 | 39.82 | 40.03 | 39.49 | 39.95 | +1.14% | 34,094 |
| Feb 10, 2026 | 39.35 | 39.70 | 39.32 | 39.50 | +0.71% | 26,434 |
| Feb 9, 2026 | 38.98 | 39.28 | 38.89 | 39.22 | +0.58% | 9,876 |
| Feb 6, 2026 | 38.00 | 38.99 | 38.00 | 38.99 | +3.79% | 60,857 |
| Feb 5, 2026 | 37.80 | 38.07 | 37.57 | 37.57 | -1.60% | 19,750 |
| Feb 4, 2026 | 38.70 | 38.78 | 37.91 | 38.18 | +0.21% | 27,378 |
| Feb 3, 2026 | 38.09 | 38.29 | 37.61 | 38.10 | +0.53% | 27,751 |
| Feb 2, 2026 | 37.93 | 38.06 | 37.77 | 37.90 | -1.11% | 36,084 |
| Jan 30, 2026 | 38.97 | 39.18 | 38.20 | 38.33 | -3.65% | 49,169 |
| Jan 29, 2026 | 40.09 | 40.20 | 39.10 | 39.78 | -0.57% | 13,729 |
| Jan 28, 2026 | 40.45 | 40.45 | 39.84 | 40.01 | -0.58% | 10,874 |
| Jan 27, 2026 | 39.91 | 40.24 | 39.87 | 40.24 | +0.37% | 9,964 |
| Jan 26, 2026 | 40.26 | 40.35 | 40.06 | 40.09 | -0.42% | 19,904 |
| Jan 23, 2026 | 40.27 | 40.31 | 40.11 | 40.26 | -0.17% | 11,732 |
| Jan 22, 2026 | 40.25 | 40.62 | 40.19 | 40.33 | +1.67% | 71,788 |
| Jan 21, 2026 | 39.27 | 39.83 | 39.16 | 39.67 | +2.82% | 39,001 |
| Jan 20, 2026 | 38.59 | 38.87 | 38.47 | 38.58 | -0.72% | 17,423 |
| Jan 16, 2026 | 39.14 | 39.14 | 38.77 | 38.86 | -1.94% | 7,879 |
| Jan 15, 2026 | 39.80 | 39.84 | 39.63 | 39.63 | +0.02% | 10,888 |
| Jan 14, 2026 | 39.55 | 39.62 | 39.30 | 39.62 | -0.63% | 18,178 |
| Jan 13, 2026 | 40.00 | 40.01 | 39.66 | 39.87 | +0.53% | 18,947 |
| Jan 12, 2026 | 39.19 | 39.76 | 39.19 | 39.66 | +1.41% | 39,413 |
| Jan 9, 2026 | 39.19 | 39.20 | 38.88 | 39.11 | +0.09% | 17,033 |
| Jan 8, 2026 | 38.73 | 39.10 | 38.73 | 39.08 | +0.02% | 13,939 |
| Jan 7, 2026 | 39.19 | 39.29 | 38.95 | 39.07 | -0.71% | 16,887 |
| Jan 6, 2026 | 39.03 | 39.36 | 39.03 | 39.35 | +1.28% | 39,931 |
| Jan 5, 2026 | 38.50 | 38.87 | 38.44 | 38.85 | +0.81% | 25,208 |
| Jan 2, 2026 | 38.39 | 38.54 | 38.21 | 38.54 | +1.62% | 31,028 |
| Dec 31, 2025 | 38.07 | 38.09 | 37.86 | 37.93 | -1.23% | 10,762 |
| Dec 30, 2025 | 38.52 | 38.63 | 38.39 | 38.40 | -0.28% | 19,049 |
| Dec 29, 2025 | 38.44 | 38.54 | 38.44 | 38.51 | -0.96% | 8,921 |
| Dec 26, 2025 | 38.69 | 38.91 | 38.69 | 38.88 | +0.42% | 9,122 |
| Dec 24, 2025 | 38.42 | 38.75 | 38.42 | 38.72 | +0.78% | 6,354 |
| Dec 23, 2025 | 38.44 | 38.50 | 38.36 | 38.42 | -0.45% | 19,158 |
| Dec 22, 2025 | 38.69 | 38.73 | 38.59 | 38.59 | +0.42% | 43,762 |
| Dec 19, 2025 | 38.09 | 38.59 | 38.09 | 38.43 | +1.92% | 16,401 |
| Dec 18, 2025 | 37.59 | 37.82 | 37.45 | 37.70 | +0.79% | 26,885 |
| Dec 17, 2025 | 37.88 | 38.17 | 37.41 | 37.41 | -0.64% | 119,559 |
| Dec 16, 2025 | 37.66 | 37.92 | 37.45 | 37.65 | -1.93% | 10,533 |
| Dec 15, 2025 | 38.78 | 38.78 | 38.39 | 38.39 | -0.38% | 16,291 |
| Dec 12, 2025 | 38.82 | 39.10 | 38.52 | 38.54 | -0.68% | 9,897 |
| Dec 11, 2025 | 38.66 | 38.85 | 38.56 | 38.80 | -0.40% | 16,690 |
| Dec 10, 2025 | 38.53 | 39.05 | 38.51 | 38.96 | +1.14% | 11,870 |
| Dec 9, 2025 | 38.21 | 38.63 | 38.21 | 38.52 | -0.21% | 13,089 |
| Dec 8, 2025 | 38.67 | 38.67 | 38.46 | 38.60 | +0.39% | 12,805 |
| Dec 5, 2025 | 38.38 | 38.76 | 38.38 | 38.45 | +1.10% | 7,490 |
| Dec 4, 2025 | 37.98 | 38.04 | 37.84 | 38.03 | +0.25% | 12,845 |
| Dec 3, 2025 | 37.80 | 38.00 | 37.64 | 37.94 | +0.20% | 37,202 |
| Dec 2, 2025 | 37.95 | 37.95 | 37.61 | 37.86 | +0.33% | 109,020 |
| Dec 1, 2025 | 37.67 | 38.03 | 37.67 | 37.74 | -0.80% | 12,590 |
| Nov 28, 2025 | 37.80 | 38.17 | 37.80 | 38.04 | +0.64% | 7,081 |
| Nov 26, 2025 | 37.50 | 37.88 | 37.48 | 37.80 | +1.80% | 13,953 |
| Nov 25, 2025 | 36.55 | 37.16 | 36.40 | 37.13 | +1.53% | 12,636 |
| Nov 24, 2025 | 36.22 | 36.57 | 36.22 | 36.57 | +0.47% | 8,259 |
| Nov 21, 2025 | 35.90 | 36.65 | 35.64 | 36.40 | +1.03% | 53,379 |
| Nov 20, 2025 | 37.28 | 37.65 | 36.03 | 36.03 | -3.46% | 68,896 |
| Nov 19, 2025 | 37.46 | 37.66 | 37.19 | 37.32 | -0.74% | 11,116 |
| Nov 18, 2025 | 37.33 | 37.77 | 37.05 | 37.60 | -0.53% | 36,831 |
| Nov 17, 2025 | 38.20 | 38.51 | 37.66 | 37.80 | -1.49% | 48,039 |
| Nov 14, 2025 | 37.99 | 38.78 | 37.99 | 38.37 | -1.09% | 32,879 |
| Nov 13, 2025 | 39.41 | 39.65 | 38.75 | 38.80 | -0.42% | 30,141 |
| Nov 12, 2025 | 39.09 | 39.13 | 38.75 | 38.96 | -0.71% | 6,416 |
| Nov 11, 2025 | 39.08 | 39.25 | 38.90 | 39.24 | +0.87% | 22,992 |
| Nov 10, 2025 | 38.61 | 38.94 | 38.56 | 38.90 | +2.86% | 27,498 |
| Nov 7, 2025 | 37.42 | 37.82 | 36.99 | 37.82 | +0.08% | 11,616 |
| Nov 6, 2025 | 38.36 | 38.53 | 37.70 | 37.79 | -1.61% | 20,446 |
| Nov 5, 2025 | 37.75 | 38.53 | 37.63 | 38.41 | +2.45% | 106,590 |
| Nov 4, 2025 | 37.90 | 37.96 | 37.49 | 37.49 | -3.05% | 13,808 |
| Nov 3, 2025 | 38.94 | 38.94 | 38.48 | 38.67 | -0.63% | 11,068 |
| Oct 31, 2025 | 38.43 | 38.91 | 38.21 | 38.91 | +0.95% | 37,737 |
Daily open, high, low, close and volume for iShares Self-Driving EV and Tech ETF (IDRV). Showing 250 trading days. Unadjusted prices.