iShares Self-Driving EV and Tech ETF (IDRV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	36.91	37.30	36.91	37.25	+3.13%	9,800
2026-08-06	36.17	36.38	36.10	36.12	-1.33%	20,700
2026-08-05	36.96	37.04	36.59	36.61	-0.95%	11,300
2026-08-04	36.43	37.00	36.43	36.96	+2.77%	22,500
2026-08-03	35.83	36.19	35.80	35.96	+0.56%	35,500
2026-07-31	36.19	36.19	35.44	35.76	-1.97%	24,100
2026-07-30	35.89	36.48	35.82	36.48	+3.34%	34,900
2026-07-29	35.57	36.00	35.15	35.30	-0.07%	18,500
2026-07-28	34.92	35.35	34.77	35.33	+0.09%	7,200
2026-07-27	35.30	35.40	34.99	35.29	+1.30%	18,300
2026-07-24	35.31	35.31	34.84	34.84	-2.09%	217,400
2026-07-23	36.00	36.07	35.48	35.58	-1.02%	7,500
2026-07-22	36.06	36.26	35.94	35.95	-0.61%	5,500
2026-07-21	35.90	36.28	35.90	36.17	+1.38%	10,367
2026-07-20	36.16	36.16	35.66	35.68	-1.20%	24,732
2026-07-17	35.69	36.26	35.65	36.11	-1.23%	7,400
2026-07-16	36.88	36.95	36.45	36.56	-1.00%	7,300
2026-07-15	37.06	37.40	36.75	36.93	+0.63%	9,800
2026-07-14	36.88	36.94	36.50	36.70	+0.96%	19,503
2026-07-13	36.75	36.84	36.22	36.35	-1.38%	39,037
2026-07-10	37.04	37.04	36.78	36.86	+0.33%	16,400
2026-07-09	36.39	36.83	36.39	36.74	+0.69%	8,500
2026-07-08	36.33	36.53	36.00	36.49	-1.56%	38,700
2026-07-07	37.82	37.95	37.07	37.07	-3.85%	10,100
2026-07-06	38.03	38.63	38.03	38.55	+2.16%	6,900
2026-07-02	38.41	38.74	37.42	37.74	-0.19%	112,300
2026-07-01	37.66	38.27	37.66	37.81	-0.76%	148,000
2026-06-30	37.61	38.10	37.61	38.10	+0.61%	6,300
2026-06-29	37.49	37.87	37.26	37.87	+2.63%	19,000
2026-06-26	36.58	37.03	36.58	36.90	-1.58%	6,300
2026-06-25	37.96	37.96	37.38	37.49	-1.21%	32,600
2026-06-24	38.29	38.31	37.86	37.95	-0.68%	6,600
2026-06-23	38.36	38.57	38.21	38.21	-3.97%	9,200
2026-06-22	39.80	40.06	39.79	39.79	-1.46%	24,600
2026-06-18	40.34	40.41	40.12	40.38	+0.10%	10,000
2026-06-17	41.03	41.34	40.34	40.34	-1.80%	27,400
2026-06-16	41.61	41.63	41.08	41.08	-2.42%	27,900
2026-06-15	42.36	42.36	42.04	42.10	+1.37%	9,300
2026-06-12	41.35	41.70	41.35	41.53	+1.79%	154,100
2026-06-11	39.48	40.83	39.48	40.80	+4.62%	8,300
2026-06-10	39.60	39.92	39.00	39.00	-2.74%	20,300
2026-06-09	41.31	41.31	39.26	40.10	-1.79%	24,100
2026-06-08	41.09	41.28	40.80	40.83	-0.12%	30,700
2026-06-05	42.60	42.60	40.88	40.88	-6.39%	7,900
2026-06-04	43.57	43.84	43.51	43.67	-1.73%	16,900
2026-06-03	44.70	44.70	44.27	44.44	-2.29%	14,700
2026-06-02	45.07	45.64	44.95	45.48	+0.84%	94,500
2026-06-01	44.80	45.22	44.60	45.10	+0.33%	113,600
2026-05-29	44.97	45.17	44.83	44.95	+0.37%	17,100
2026-05-28	44.12	44.81	43.98	44.79	+2.24%	11,700
2026-05-27	43.60	43.81	43.59	43.81	+0.16%	8,300
2026-05-26	43.52	43.88	43.52	43.74	+2.34%	8,800
2026-05-22	42.63	43.00	42.63	42.74	+0.43%	21,600
2026-05-21	41.99	42.66	41.96	42.56	+2.35%	17,900
2026-05-20	40.90	41.61	40.82	41.58	+1.59%	20,900
2026-05-19	41.03	41.26	40.56	40.93	-3.10%	7,900
2026-05-18	43.00	43.00	41.93	42.24	-2.20%	17,800
2026-05-15	43.58	43.63	43.02	43.19	-3.96%	16,600
2026-05-14	45.07	45.08	44.75	44.97	-0.68%	20,100
2026-05-13	44.40	45.34	44.40	45.28	+2.68%	7,800
2026-05-12	44.21	44.26	43.28	44.10	-2.56%	124,150
2026-05-11	44.98	45.50	44.98	45.26	+0.89%	18,666
2026-05-08	44.47	44.89	44.47	44.86	+2.05%	23,700
2026-05-07	44.78	44.86	43.92	43.96	-1.73%	47,700
2026-05-06	44.27	44.80	44.19	44.73	+2.15%	13,200
2026-05-05	43.50	43.97	43.50	43.79	+1.55%	34,195
2026-05-04	43.34	43.52	42.80	43.12	-0.93%	18,163
2026-05-01	43.49	43.67	43.39	43.53	+0.01%	41,900
2026-04-30	42.67	43.68	42.67	43.52	+2.34%	8,500
2026-04-29	42.76	42.78	42.48	42.52	-0.06%	67,000
2026-04-28	42.59	42.80	42.33	42.55	-1.08%	12,100
2026-04-27	43.02	43.06	42.76	43.02	+0.35%	10,100
2026-04-24	42.81	42.94	42.65	42.86	+0.61%	9,900
2026-04-23	43.16	43.24	42.12	42.60	-2.97%	7,800
2026-04-22	43.81	44.02	43.77	43.91	+1.47%	13,200
2026-04-21	43.81	44.09	43.25	43.27	+0.26%	11,400
2026-04-20	43.06	43.17	42.91	43.16	-0.58%	12,500
2026-04-17	43.49	44.00	43.41	43.41	+2.31%	24,200
2026-04-16	42.00	42.43	41.94	42.43	+2.42%	27,100
2026-04-15	41.05	41.44	41.04	41.43	-0.09%	17,500
2026-04-14	41.03	41.47	41.03	41.47	+1.11%	27,800
2026-04-13	40.10	41.01	40.10	41.01	+1.18%	11,100
2026-04-10	40.41	40.88	40.41	40.53	+1.02%	10,400
2026-04-09	39.90	40.30	39.84	40.12	-0.10%	10,500
2026-04-08	40.47	40.49	40.06	40.16	+3.90%	8,400
2026-04-07	38.43	38.65	38.11	38.65	-0.44%	3,918
2026-04-06	39.00	39.09	38.68	38.82	+0.00%	11,278
2026-04-02	37.91	38.96	37.91	38.82	-0.13%	5,700
2026-04-01	38.95	39.10	38.69	38.87	+0.88%	10,100
2026-03-31	37.26	38.53	37.26	38.53	+3.81%	20,500
2026-03-30	37.57	37.66	36.90	37.12	-0.20%	7,700
2026-03-27	37.64	37.68	37.13	37.19	+0.05%	11,000
2026-03-26	37.68	38.04	37.17	37.17	-3.08%	57,500
2026-03-25	38.54	38.63	38.28	38.35	+1.08%	5,900
2026-03-24	37.38	38.10	37.38	37.94	+0.16%	11,200
2026-03-23	37.30	38.03	37.30	37.88	+4.99%	5,800
2026-03-20	37.27	37.27	35.99	36.08	-3.30%	13,400
2026-03-19	36.67	37.45	36.62	37.31	+0.03%	24,000
2026-03-18	37.64	37.92	37.30	37.30	-2.36%	14,300
2026-03-17	38.37	38.56	38.10	38.20	+0.54%	32,810
2026-03-16	37.97	38.30	37.97	37.99	+2.14%	92,028
2026-03-13	38.05	38.15	37.19	37.20	-1.06%	8,800
2026-03-12	38.20	38.21	37.60	37.60	-2.37%	13,900
2026-03-11	38.35	38.79	38.29	38.51	+1.29%	7,700
2026-03-10	38.12	38.79	38.02	38.02	+0.50%	9,515
2026-03-09	36.60	37.96	36.39	37.83	+2.49%	20,957
2026-03-06	36.59	37.25	36.44	36.91	+0.00%	47,100
2026-03-05	37.22	37.43	36.46	36.91	-2.48%	22,000
2026-03-04	37.58	38.05	37.42	37.85	+0.43%	8,800
2026-03-03	37.61	37.92	36.74	37.69	-5.88%	17,800
2026-03-02	39.54	40.22	39.54	40.04	-1.79%	12,200
2026-02-27	40.75	40.82	40.62	40.77	-0.71%	5,400
2026-02-26	41.29	41.29	40.49	41.06	-0.56%	9,800
2026-02-25	41.38	41.58	41.27	41.29	+0.98%	11,300
2026-02-24	40.21	40.90	40.21	40.89	+3.23%	23,853
2026-02-23	39.65	39.70	39.36	39.61	-0.26%	6,168
2026-02-20	39.21	39.71	39.19	39.71	+0.11%	7,600
2026-02-19	39.57	39.68	39.41	39.67	-0.20%	7,200
2026-02-18	39.66	40.09	39.66	39.75	+0.51%	5,200
2026-02-17	39.54	39.80	39.18	39.55	-0.63%	15,158
2026-02-13	39.44	39.95	39.24	39.80	+1.43%	11,600
2026-02-12	40.19	40.30	39.16	39.24	-1.78%	45,100
2026-02-11	39.82	40.03	39.49	39.95	+1.14%	34,100
2026-02-10	39.35	39.70	39.32	39.50	+0.71%	26,400
2026-02-09	38.98	39.28	38.89	39.22	+0.58%	9,800
2026-02-06	38.00	38.99	38.00	38.99	+3.79%	60,900
2026-02-05	37.80	38.07	37.57	37.57	-1.60%	19,800
2026-02-04	38.70	38.78	37.91	38.18	+0.21%	27,400
2026-02-03	38.09	38.29	37.61	38.10	+0.53%	27,800
2026-02-02	37.93	38.06	37.77	37.90	-1.11%	36,100
2026-01-30	38.97	39.18	38.20	38.33	-3.65%	49,200
2026-01-29	40.09	40.20	39.10	39.78	-0.57%	13,700
2026-01-28	40.45	40.45	39.84	40.01	-0.58%	10,900
2026-01-27	39.91	40.24	39.87	40.24	+0.37%	10,000
2026-01-26	40.26	40.35	40.06	40.09	-0.42%	19,900
2026-01-23	40.27	40.31	40.11	40.26	-0.17%	11,700
2026-01-22	40.25	40.62	40.19	40.33	+1.67%	71,800
2026-01-21	39.27	39.83	39.16	39.67	+2.82%	39,000
2026-01-20	38.59	38.87	38.47	38.58	-0.72%	17,400
2026-01-16	39.14	39.14	38.77	38.86	-1.94%	7,900
2026-01-15	39.80	39.84	39.63	39.63	+0.02%	10,900
2026-01-14	39.55	39.62	39.30	39.62	-0.63%	18,200
2026-01-13	40.00	40.01	39.66	39.87	+0.53%	18,900
2026-01-12	39.19	39.76	39.19	39.66	+1.41%	39,400
2026-01-09	39.19	39.20	38.88	39.11	+0.09%	17,000
2026-01-08	38.73	39.10	38.73	39.08	+0.02%	13,900
2026-01-07	39.19	39.29	38.95	39.07	-0.71%	16,900
2026-01-06	39.03	39.36	39.03	39.35	+1.28%	39,931
2026-01-05	38.50	38.87	38.44	38.85	+0.81%	25,208
2026-01-02	38.39	38.54	38.21	38.54	+1.62%	31,000
2025-12-31	38.07	38.09	37.86	37.93	-1.23%	10,800
2025-12-30	38.52	38.63	38.39	38.40	-0.28%	19,000
2025-12-29	38.44	38.54	38.44	38.51	-0.96%	8,900
2025-12-26	38.69	38.91	38.69	38.88	+0.42%	9,100
2025-12-24	38.42	38.75	38.42	38.72	+0.78%	6,400
2025-12-23	38.44	38.50	38.36	38.42	-0.45%	19,158
2025-12-22	38.69	38.73	38.59	38.59	+0.42%	43,762
2025-12-19	38.09	38.59	38.09	38.43	+1.92%	16,400
2025-12-18	37.59	37.82	37.45	37.70	+0.79%	26,900
2025-12-17	37.88	38.17	37.41	37.41	-0.64%	119,500
2025-12-16	37.66	37.92	37.45	37.65	-1.93%	10,500
2025-12-15	38.78	38.78	38.39	38.39	-0.38%	16,300
2025-12-12	38.82	39.10	38.52	38.54	-0.68%	9,900
2025-12-11	38.66	38.85	38.56	38.80	-0.40%	16,700
2025-12-10	38.53	39.05	38.51	38.96	+1.14%	11,900
2025-12-09	38.21	38.63	38.21	38.52	-0.21%	13,100
2025-12-08	38.67	38.67	38.46	38.60	+0.39%	12,800
2025-12-05	38.38	38.76	38.38	38.45	+1.10%	7,500
2025-12-04	37.98	38.03	37.84	38.03	+0.25%	12,800
2025-12-03	37.80	38.00	37.64	37.94	+0.20%	37,200
2025-12-02	37.95	37.95	37.61	37.86	+0.33%	109,000
2025-12-01	37.67	38.03	37.67	37.74	-0.80%	12,600
2025-11-28	37.80	38.17	37.80	38.04	+0.64%	7,100
2025-11-26	37.50	37.88	37.48	37.80	+1.80%	14,000
2025-11-25	36.55	37.16	36.40	37.13	+1.53%	12,600
2025-11-24	36.22	36.57	36.22	36.57	+0.47%	8,300
2025-11-21	35.90	36.65	35.64	36.40	+1.03%	53,400
2025-11-20	37.28	37.65	36.03	36.03	-3.46%	68,900
2025-11-19	37.46	37.66	37.19	37.32	-0.74%	11,100
2025-11-18	37.33	37.77	37.05	37.60	-0.53%	36,800
2025-11-17	38.20	38.51	37.66	37.80	-1.49%	48,000
2025-11-14	37.99	38.78	37.99	38.37	-1.10%	32,900
2025-11-13	39.41	39.65	38.75	38.80	-0.42%	30,100
2025-11-12	39.09	39.13	38.75	38.96	-0.71%	6,400
2025-11-11	39.08	39.25	38.90	39.24	+0.87%	23,000
2025-11-10	38.61	38.94	38.56	38.90	+2.86%	27,500
2025-11-07	37.42	37.82	36.99	37.82	+0.08%	11,600
2025-11-06	38.36	38.53	37.70	37.79	-1.61%	20,400
2025-11-05	37.75	38.53	37.63	38.41	+2.45%	106,600
2025-11-04	37.90	37.96	37.49	37.49	-3.05%	13,800
2025-11-03	38.94	38.94	38.48	38.67	-0.63%	11,100
2025-10-31	38.43	38.91	38.21	38.91	+0.95%	37,700
2025-10-30	38.52	38.84	38.44	38.55	-1.36%	22,300
2025-10-29	39.18	39.41	38.83	39.08	+0.57%	19,900
2025-10-28	38.72	38.92	38.60	38.86	+0.61%	25,400
2025-10-27	38.85	38.96	38.58	38.63	+0.17%	53,600
2025-10-24	38.39	38.73	38.32	38.56	+2.53%	34,300
2025-10-23	37.16	37.76	37.16	37.61	+1.51%	8,600
2025-10-22	37.38	37.52	36.69	37.05	-0.51%	29,600
2025-10-21	37.29	37.48	37.09	37.24	-0.78%	81,000
2025-10-20	37.17	37.54	37.17	37.53	+1.54%	43,900
2025-10-17	36.88	37.10	36.79	36.96	+0.55%	262,300
2025-10-16	37.16	37.26	36.57	36.76	-0.51%	31,200
2025-10-15	36.94	37.24	36.60	36.95	+0.96%	14,000
2025-10-14	36.00	36.75	35.87	36.60	+0.22%	36,700
2025-10-13	35.98	36.56	35.98	36.52	+3.95%	22,900
2025-10-10	36.71	36.71	35.04	35.13	-4.74%	16,800
2025-10-09	37.43	37.43	36.77	36.88	-1.39%	14,500
2025-10-08	37.37	37.40	37.24	37.40	+1.00%	40,100
2025-10-07	37.67	37.76	37.00	37.03	-1.78%	8,300
2025-10-06	37.63	37.92	37.63	37.70	+0.48%	15,000
2025-10-03	37.47	37.58	37.16	37.52	-0.12%	31,900
2025-10-02	37.58	37.71	37.36	37.56	+0.75%	31,900
2025-10-01	36.74	37.37	36.74	37.28	+1.67%	134,400
2025-09-30	36.84	36.87	36.50	36.67	+0.19%	16,400
2025-09-29	36.89	36.97	36.50	36.60	+0.14%	17,300
2025-09-26	36.48	36.65	36.32	36.55	-0.27%	16,600
2025-09-25	36.38	36.86	36.38	36.65	+0.66%	12,700
2025-09-24	36.54	36.60	36.30	36.41	-0.33%	10,000
2025-09-23	36.74	36.99	36.52	36.53	-0.54%	10,500
2025-09-22	36.51	36.77	36.49	36.73	-0.28%	14,100
2025-09-19	36.88	36.90	36.72	36.83	-0.10%	10,100
2025-09-18	36.48	36.89	36.44	36.87	+0.90%	19,000
2025-09-17	36.43	36.87	36.17	36.54	+0.65%	14,700
2025-09-16	35.93	36.30	35.82	36.30	+0.94%	15,300
2025-09-15	35.75	36.00	35.75	35.97	+2.12%	20,500
2025-09-12	35.07	35.26	34.96	35.22	-0.09%	18,900
2025-09-11	34.65	35.35	34.63	35.25	+2.06%	9,700
2025-09-10	34.82	34.82	34.49	34.54	-2.02%	17,500
2025-09-09	35.46	35.46	35.13	35.25	-1.03%	13,400
2025-09-08	35.42	35.62	35.31	35.62	+1.60%	10,900
2025-09-05	35.05	35.33	34.86	35.06	+1.45%	13,000
2025-09-04	34.49	34.56	34.35	34.56	-0.46%	13,700
2025-09-03	34.80	34.90	34.63	34.72	-0.46%	5,400
2025-09-02	34.66	34.93	34.44	34.88	-1.36%	58,100
2025-08-29	35.65	35.65	35.25	35.36	-1.04%	27,800
2025-08-28	35.73	35.75	35.57	35.73	-0.22%	11,400
2025-08-27	35.62	35.87	35.62	35.81	-0.55%	6,500
2025-08-26	35.79	36.20	35.79	36.01	+1.29%	23,700
2025-08-25	35.86	35.95	35.55	35.55	-1.17%	14,600
2025-08-22	35.00	35.97	34.95	35.97	+3.72%	27,300
2025-08-21	34.44	34.75	34.44	34.68	+0.55%	13,800
2025-08-20	34.55	34.66	34.33	34.49	-1.09%	27,400
2025-08-19	35.12	35.24	34.83	34.87	+0.00%	30,100
2025-08-18	34.87	34.92	34.69	34.87	+0.35%	11,400
2025-08-15	34.78	34.81	34.67	34.75	+0.64%	8,000
2025-08-14	34.43	34.55	34.30	34.53	-1.12%	9,900
2025-08-13	34.76	34.92	34.66	34.92	+1.16%	9,700
2025-08-12	34.35	34.58	34.14	34.52	+0.73%	13,300
2025-08-11	34.18	34.54	34.18	34.27	+1.84%	32,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.57%). Worst month: Oct (-3.36%). Based on 5 years of daily data (2022–2026).

Jan+2.45%
Feb+2.78%
Mar-2.60%
Apr+0.13%
May+3.47%
Jun-2.57%
Jul+2.74%
Aug+0.55%
Sep+3.43%
Oct-3.36%
Nov+3.57%
Dec-2.01%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Self-Driving EV and Tech ETF's (IDRV) latest close?

37.25 on 2026-08-07, from the Closelook data lake's daily price record.

What is IDRV's 52-week high and low?

45.64 high and 33.08 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Self-Driving EV and Tech ETF's strongest and weakest month historically?

Historically, IDRV's strongest calendar month has been Nov (average +3.57%) and its weakest Oct (average -3.36%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.