MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDRV — iShares Self-Driving EV and Tech ETF
NYSE ArcaiShares Self-Driving EV and Tech ETF
$32.94
+0.26(+0.80%)
- O
- 33.01
- H
- 33.14
- L
- 32.85
- V
- 60.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.94
Period Return+19.05%
Period High$45.64
Period Low$27.36
Avg Daily Volume47.3K
Total Trading Days365
IDRV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.01 | $33.14 | $32.85 | $32.94 | +$0.26 | +0.80% | 60,193 | $32.94 | $32.85 $33.14 |
| Oct 1, 2026 | $32.71 | $32.81 | $32.41 | $32.68 | $-0.19 | -0.57% | 63,941 | $32.62 | $32.41 $32.81 |
| Sep 30, 2026 | $33.05 | $33.21 | $32.87 | $32.87 | $-0.07 | -0.22% | 26,809 | $33.00 | $32.87 $33.21 |
| Sep 29, 2026 | $33.14 | $33.14 | $32.76 | $32.94 | $-0.43 | -1.29% | 27,177 | $32.92 | $32.76 $33.14 |
| Sep 28, 2026 | $33.81 | $33.81 | $33.36 | $33.37 | $-0.36 | -1.07% | 80,395 | $33.50 | $33.36 $33.81 |
| Sep 25, 2026 | $33.66 | $33.80 | $33.51 | $33.73 | +$0.20 | +0.60% | 128,246 | $33.68 | $33.51 $33.80 |
| Sep 24, 2026 | $33.99 | $33.99 | $33.48 | $33.53 | $-0.61 | -1.79% | 801,866 | $33.61 | $33.48 $33.99 |
| Sep 23, 2026 | $34.47 | $34.47 | $34.04 | $34.14 | $-0.78 | -2.23% | 46,323 | $34.23 | $34.04 $34.47 |
| Sep 22, 2026 | $34.81 | $35.03 | $34.75 | $34.92 | +$0.14 | +0.40% | 60,775 | $34.84 | $34.75 $35.03 |
| Sep 21, 2026 | $34.70 | $34.91 | $34.57 | $34.78 | +$0.16 | +0.46% | 64,214 | $34.74 | $34.57 $34.91 |
| Sep 18, 2026 | $35.00 | $35.06 | $34.44 | $34.62 | $-0.65 | -1.84% | 124,101 | $34.68 | $34.44 $35.06 |
| Sep 17, 2026 | $35.29 | $35.46 | $35.25 | $35.27 | +$0.69 | +2.00% | 69,073 | $35.34 | $35.25 $35.46 |
| Sep 16, 2026 | $35.02 | $35.12 | $34.35 | $34.58 | $-0.45 | -1.28% | 66,090 | $34.88 | $34.35 $35.12 |
| Sep 15, 2026 | $35.18 | $35.37 | $34.82 | $35.03 | $-0.23 | -0.65% | 5,176,314 | $35.27 | $34.82 $35.37 |
| Sep 14, 2026 | $35.16 | $35.50 | $35.16 | $35.26 | $-0.48 | -1.34% | 31,584 | $35.34 | $35.16 $35.50 |
| Sep 11, 2026 | $35.83 | $36.00 | $35.74 | $35.74 | +$0.12 | +0.34% | 22,463 | $35.86 | $35.74 $36.00 |
| Sep 10, 2026 | $35.78 | $35.93 | $35.57 | $35.62 | $-0.67 | -1.85% | 21,935 | $35.75 | $35.57 $35.93 |
| Sep 9, 2026 | $36.61 | $36.73 | $36.29 | $36.29 | $-0.17 | -0.47% | 13,123 | $36.48 | $36.29 $36.73 |
| Sep 8, 2026 | $36.60 | $36.73 | $36.45 | $36.46 | $-0.45 | -1.21% | 40,959 | $36.60 | $36.45 $36.73 |
| Sep 4, 2026 | $36.65 | $36.91 | $36.63 | $36.91 | +$0.18 | +0.48% | 29,472 | $36.82 | $36.63 $36.91 |
| Sep 3, 2026 | $36.32 | $36.80 | $36.32 | $36.73 | +$0.69 | +1.91% | 13,530 | $36.55 | $36.32 $36.80 |
| Sep 2, 2026 | $35.80 | $36.04 | $35.79 | $36.04 | $-0.14 | -0.39% | 31,042 | $35.88 | $35.79 $36.04 |
| Sep 1, 2026 | $36.39 | $36.46 | $36.09 | $36.18 | $-0.71 | -1.92% | 19,489 | $36.31 | $36.09 $36.46 |
| Aug 31, 2026 | $36.98 | $37.10 | $36.80 | $36.89 | $-0.09 | -0.25% | 32,069 | $36.92 | $36.80 $37.10 |
| Aug 28, 2026 | $37.30 | $37.30 | $36.84 | $36.98 | $-0.06 | -0.15% | 22,633 | $37.03 | $36.84 $37.30 |
| Aug 27, 2026 | $36.85 | $37.04 | $36.73 | $37.04 | +$0.45 | +1.24% | 20,852 | $36.94 | $36.73 $37.04 |
| Aug 26, 2026 | $36.69 | $36.80 | $36.46 | $36.59 | $-0.39 | -1.06% | 19,360 | $36.57 | $36.46 $36.80 |
| Aug 25, 2026 | $36.78 | $37.02 | $36.75 | $36.98 | $-0.08 | -0.22% | 118,971 | $36.96 | $36.75 $37.02 |
| Aug 24, 2026 | $37.74 | $37.74 | $37.06 | $37.06 | $-0.43 | -1.15% | 902,269 | $37.42 | $37.06 $37.74 |
| Aug 21, 2026 | $37.44 | $37.61 | $37.31 | $37.49 | +$0.54 | +1.46% | 15,562 | $37.50 | $37.31 $37.61 |