iShares Self-driving EV & Tech ETF (IDRV)
NYSEARCA: IDRV · Real-Time Price · USD
38.45
+0.42 (1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
IDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.38 | 38.76 | 38.38 | 38.45 | 38.45 | 1.10% | 7,488 |
| Dec 4, 2025 | 37.98 | 38.04 | 37.84 | 38.03 | 38.03 | 0.25% | 12,845 |
| Dec 3, 2025 | 37.80 | 38.00 | 37.64 | 37.94 | 37.94 | 0.20% | 37,202 |
| Dec 2, 2025 | 37.95 | 37.95 | 37.61 | 37.86 | 37.86 | 0.33% | 109,020 |
| Dec 1, 2025 | 37.67 | 38.03 | 37.67 | 37.74 | 37.74 | -0.80% | 12,590 |
| Nov 28, 2025 | 37.80 | 38.17 | 37.80 | 38.04 | 38.04 | 0.64% | 7,081 |
| Nov 26, 2025 | 37.50 | 37.88 | 37.48 | 37.80 | 37.80 | 1.80% | 13,953 |
| Nov 25, 2025 | 36.55 | 37.16 | 36.40 | 37.13 | 37.13 | 1.53% | 12,636 |
| Nov 24, 2025 | 36.22 | 36.57 | 36.22 | 36.57 | 36.57 | 0.47% | 8,259 |
| Nov 21, 2025 | 35.90 | 36.65 | 35.64 | 36.40 | 36.40 | 1.03% | 53,374 |
| Nov 20, 2025 | 37.28 | 37.65 | 36.03 | 36.03 | 36.03 | -3.46% | 68,896 |
| Nov 19, 2025 | 37.46 | 37.66 | 37.19 | 37.32 | 37.32 | -0.74% | 11,116 |
| Nov 18, 2025 | 37.33 | 37.77 | 37.05 | 37.60 | 37.60 | -0.53% | 36,831 |
| Nov 17, 2025 | 38.20 | 38.51 | 37.66 | 37.80 | 37.80 | -1.49% | 48,039 |
| Nov 14, 2025 | 37.99 | 38.78 | 37.99 | 38.37 | 38.37 | -1.10% | 32,879 |
| Nov 13, 2025 | 39.41 | 39.65 | 38.75 | 38.80 | 38.80 | -0.42% | 30,141 |
| Nov 12, 2025 | 39.09 | 39.14 | 38.75 | 38.96 | 38.96 | -0.71% | 6,416 |
| Nov 11, 2025 | 39.08 | 39.25 | 38.90 | 39.24 | 39.24 | 0.87% | 22,992 |
| Nov 10, 2025 | 38.61 | 38.94 | 38.56 | 38.90 | 38.90 | 2.86% | 27,498 |
| Nov 7, 2025 | 37.42 | 37.82 | 36.99 | 37.82 | 37.82 | 0.08% | 11,616 |
| Nov 6, 2025 | 38.36 | 38.53 | 37.70 | 37.79 | 37.79 | -1.61% | 20,446 |
| Nov 5, 2025 | 37.75 | 38.53 | 37.63 | 38.41 | 38.41 | 2.45% | 106,590 |
| Nov 4, 2025 | 37.90 | 37.96 | 37.49 | 37.49 | 37.49 | -3.05% | 13,808 |
| Nov 3, 2025 | 38.94 | 38.94 | 38.48 | 38.67 | 38.67 | -0.63% | 11,068 |
| Oct 31, 2025 | 38.43 | 38.92 | 38.21 | 38.92 | 38.92 | 0.95% | 37,737 |
| Oct 30, 2025 | 38.52 | 38.84 | 38.44 | 38.55 | 38.55 | -1.36% | 22,342 |
| Oct 29, 2025 | 39.18 | 39.41 | 38.83 | 39.08 | 39.08 | 0.57% | 19,915 |
| Oct 28, 2025 | 38.72 | 38.92 | 38.60 | 38.86 | 38.86 | 0.61% | 25,385 |
| Oct 27, 2025 | 38.85 | 38.96 | 38.58 | 38.63 | 38.62 | 0.17% | 53,634 |
| Oct 24, 2025 | 38.39 | 38.73 | 38.32 | 38.56 | 38.56 | 2.53% | 34,316 |
| Oct 23, 2025 | 37.16 | 37.76 | 37.16 | 37.61 | 37.61 | 1.51% | 8,624 |
| Oct 22, 2025 | 37.38 | 37.52 | 36.69 | 37.05 | 37.05 | -0.51% | 29,571 |
| Oct 21, 2025 | 37.29 | 37.48 | 37.09 | 37.24 | 37.24 | -0.78% | 80,988 |
| Oct 20, 2025 | 37.17 | 37.54 | 37.17 | 37.53 | 37.53 | 1.54% | 43,887 |
| Oct 17, 2025 | 36.88 | 37.10 | 36.79 | 36.96 | 36.96 | 0.55% | 262,260 |
| Oct 16, 2025 | 37.16 | 37.26 | 36.57 | 36.76 | 36.76 | -0.51% | 31,214 |
| Oct 15, 2025 | 36.94 | 37.24 | 36.60 | 36.95 | 36.95 | 0.96% | 14,065 |
| Oct 14, 2025 | 36.00 | 36.75 | 35.87 | 36.60 | 36.60 | 0.22% | 36,693 |
| Oct 13, 2025 | 35.98 | 36.56 | 35.98 | 36.52 | 36.52 | 3.95% | 22,873 |
| Oct 10, 2025 | 36.71 | 36.71 | 35.04 | 35.13 | 35.13 | -4.74% | 16,793 |
| Oct 9, 2025 | 37.43 | 37.43 | 36.77 | 36.88 | 36.88 | -1.39% | 14,465 |
| Oct 8, 2025 | 37.37 | 37.40 | 37.24 | 37.40 | 37.40 | 1.00% | 40,072 |
| Oct 7, 2025 | 37.67 | 37.76 | 37.00 | 37.03 | 37.03 | -1.78% | 8,340 |
| Oct 6, 2025 | 37.63 | 37.92 | 37.63 | 37.70 | 37.70 | 0.48% | 15,052 |
| Oct 3, 2025 | 37.47 | 37.58 | 37.16 | 37.52 | 37.52 | -0.12% | 31,877 |
| Oct 2, 2025 | 37.58 | 37.71 | 37.36 | 37.56 | 37.56 | 0.75% | 31,942 |
| Oct 1, 2025 | 36.74 | 37.37 | 36.74 | 37.28 | 37.28 | 1.67% | 134,424 |
| Sep 30, 2025 | 36.84 | 36.87 | 36.50 | 36.67 | 36.67 | 0.19% | 16,375 |
| Sep 29, 2025 | 36.89 | 36.97 | 36.50 | 36.60 | 36.60 | 0.14% | 17,259 |
| Sep 26, 2025 | 36.48 | 36.65 | 36.32 | 36.55 | 36.55 | -0.27% | 16,560 |
| Sep 25, 2025 | 36.38 | 36.86 | 36.38 | 36.65 | 36.65 | 0.66% | 12,731 |
| Sep 24, 2025 | 36.54 | 36.60 | 36.30 | 36.41 | 36.41 | -0.33% | 10,021 |
| Sep 23, 2025 | 36.74 | 36.99 | 36.52 | 36.53 | 36.53 | -0.54% | 10,538 |
| Sep 22, 2025 | 36.51 | 36.77 | 36.49 | 36.73 | 36.73 | -0.28% | 14,140 |
| Sep 19, 2025 | 36.88 | 36.90 | 36.72 | 36.83 | 36.83 | -0.10% | 10,086 |
| Sep 18, 2025 | 36.48 | 36.89 | 36.44 | 36.87 | 36.87 | 0.90% | 19,042 |
| Sep 17, 2025 | 36.43 | 36.87 | 36.17 | 36.54 | 36.54 | 0.65% | 14,686 |
| Sep 16, 2025 | 35.93 | 36.30 | 35.82 | 36.30 | 36.30 | 0.94% | 15,344 |
| Sep 15, 2025 | 35.75 | 36.00 | 35.75 | 35.97 | 35.97 | 2.12% | 20,468 |
| Sep 12, 2025 | 35.07 | 35.26 | 34.96 | 35.22 | 35.22 | -0.09% | 18,867 |
| Sep 11, 2025 | 34.65 | 35.35 | 34.63 | 35.25 | 35.25 | 2.06% | 9,737 |
| Sep 10, 2025 | 34.82 | 34.82 | 34.49 | 34.54 | 34.54 | -2.02% | 17,498 |
| Sep 9, 2025 | 35.46 | 35.46 | 35.13 | 35.25 | 35.25 | -1.03% | 13,364 |
| Sep 8, 2025 | 35.42 | 35.62 | 35.31 | 35.62 | 35.62 | 1.60% | 10,897 |
| Sep 5, 2025 | 35.05 | 35.33 | 34.86 | 35.06 | 35.06 | 1.45% | 12,971 |
| Sep 4, 2025 | 34.49 | 34.56 | 34.35 | 34.56 | 34.56 | -0.46% | 13,670 |
| Sep 3, 2025 | 34.80 | 34.90 | 34.63 | 34.72 | 34.72 | -0.46% | 5,423 |
| Sep 2, 2025 | 34.66 | 34.93 | 34.44 | 34.88 | 34.88 | -1.36% | 58,093 |
| Aug 29, 2025 | 35.65 | 35.65 | 35.25 | 35.36 | 35.36 | -1.04% | 27,826 |
| Aug 28, 2025 | 35.73 | 35.75 | 35.57 | 35.73 | 35.73 | -0.22% | 11,432 |
| Aug 27, 2025 | 35.62 | 35.87 | 35.62 | 35.81 | 35.81 | -0.55% | 6,504 |
| Aug 26, 2025 | 35.79 | 36.20 | 35.79 | 36.01 | 36.01 | 1.29% | 23,724 |
| Aug 25, 2025 | 35.86 | 35.95 | 35.55 | 35.55 | 35.55 | -1.17% | 14,590 |
| Aug 22, 2025 | 35.00 | 35.97 | 34.95 | 35.97 | 35.97 | 3.72% | 27,335 |
| Aug 21, 2025 | 34.44 | 34.75 | 34.44 | 34.68 | 34.68 | 0.55% | 13,778 |
| Aug 20, 2025 | 34.55 | 34.66 | 34.33 | 34.49 | 34.49 | -1.09% | 27,415 |
| Aug 19, 2025 | 35.12 | 35.24 | 34.83 | 34.87 | 34.87 | - | 30,129 |
| Aug 18, 2025 | 34.87 | 34.92 | 34.69 | 34.87 | 34.87 | 0.35% | 11,406 |
| Aug 15, 2025 | 34.78 | 34.81 | 34.67 | 34.75 | 34.75 | 0.64% | 8,000 |
| Aug 14, 2025 | 34.43 | 34.55 | 34.30 | 34.53 | 34.53 | -1.12% | 9,929 |
| Aug 13, 2025 | 34.76 | 34.92 | 34.66 | 34.92 | 34.92 | 1.16% | 9,675 |
| Aug 12, 2025 | 34.35 | 34.58 | 34.14 | 34.52 | 34.52 | 0.73% | 13,324 |
| Aug 11, 2025 | 34.18 | 34.54 | 34.18 | 34.27 | 34.27 | 1.84% | 32,300 |
| Aug 8, 2025 | 33.46 | 33.73 | 33.46 | 33.65 | 33.65 | 1.20% | 11,745 |
| Aug 7, 2025 | 33.12 | 33.33 | 33.08 | 33.25 | 33.25 | 1.59% | 13,220 |
| Aug 6, 2025 | 32.72 | 32.83 | 32.68 | 32.73 | 32.73 | 0.12% | 15,589 |
| Aug 5, 2025 | 32.83 | 32.87 | 32.58 | 32.69 | 32.69 | 0.80% | 16,806 |
| Aug 4, 2025 | 32.61 | 32.61 | 32.34 | 32.43 | 32.43 | 0.93% | 7,738 |
| Aug 1, 2025 | 32.25 | 32.25 | 31.88 | 32.13 | 32.13 | -1.32% | 14,531 |
| Jul 31, 2025 | 32.73 | 32.82 | 32.53 | 32.56 | 32.56 | -1.08% | 28,718 |
| Jul 30, 2025 | 33.47 | 33.47 | 32.78 | 32.92 | 32.92 | -1.97% | 52,820 |
| Jul 29, 2025 | 34.44 | 34.44 | 33.56 | 33.58 | 33.58 | -2.44% | 176,592 |
| Jul 28, 2025 | 34.86 | 34.86 | 34.35 | 34.42 | 34.42 | -1.83% | 17,256 |
| Jul 25, 2025 | 35.01 | 35.08 | 34.82 | 35.06 | 35.06 | 0.37% | 13,187 |
| Jul 24, 2025 | 34.82 | 35.07 | 34.72 | 34.93 | 34.93 | 0.32% | 89,234 |
| Jul 23, 2025 | 34.88 | 34.88 | 34.60 | 34.82 | 34.82 | 0.75% | 16,716 |
| Jul 22, 2025 | 33.69 | 34.62 | 33.63 | 34.56 | 34.56 | 2.58% | 272,853 |
| Jul 21, 2025 | 34.00 | 34.00 | 33.63 | 33.69 | 33.69 | -0.12% | 30,101 |
| Jul 18, 2025 | 33.69 | 33.90 | 33.56 | 33.73 | 33.73 | 0.57% | 104,823 |
| Jul 17, 2025 | 32.76 | 33.57 | 32.76 | 33.54 | 33.54 | 3.49% | 41,489 |