iShares Self-Driving EV and Tech ETF (IDRV)

IDRV
🏛️ 美国 →
36.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.48 36.65 36.32 36.55 0.0M
2025-09-25 36.38 36.86 36.38 36.65 0.0M
2025-09-24 36.54 36.60 36.30 36.41 0.0M
2025-09-23 36.74 36.99 36.52 36.53 0.0M
2025-09-22 36.51 36.77 36.49 36.73 0.0M
2025-09-19 36.88 36.90 36.72 36.83 0.0M
2025-09-18 36.48 36.89 36.44 36.87 0.0M
2025-09-17 36.43 36.87 36.17 36.54 0.0M
2025-09-16 35.93 36.30 35.82 36.30 0.0M
2025-09-15 35.75 36.00 35.75 35.97 0.0M
2025-09-12 35.07 35.26 34.96 35.22 0.0M
2025-09-11 34.65 35.35 34.63 35.25 0.0M
2025-09-10 34.82 34.82 34.49 34.54 0.0M
2025-09-09 35.46 35.46 35.13 35.25 0.0M
2025-09-08 35.42 35.62 35.31 35.62 0.0M
2025-09-05 35.05 35.33 34.86 35.06 0.0M
2025-09-04 34.49 34.56 34.35 34.56 0.0M
2025-09-03 34.80 34.90 34.63 34.72 0.0M
2025-09-02 34.66 34.93 34.44 34.88 0.1M
2025-08-29 35.65 35.65 35.25 35.36 0.0M
2025-08-28 35.73 35.75 35.57 35.73 0.0M
2025-08-27 35.62 35.87 35.62 35.81 0.0M
2025-08-26 35.79 36.20 35.79 36.01 0.0M
2025-08-25 35.86 35.95 35.55 35.55 0.0M
2025-08-22 35.00 35.97 34.95 35.97 0.0M
2025-08-21 34.44 34.75 34.44 34.68 0.0M
2025-08-20 34.55 34.66 34.33 34.49 0.0M
2025-08-19 35.12 35.24 34.83 34.87 0.0M
2025-08-18 34.87 34.92 34.69 34.87 0.0M
2025-08-15 34.78 34.81 34.67 34.75 0.0M
2025-08-14 34.43 34.55 34.30 34.53 0.0M
2025-08-13 34.76 34.92 34.66 34.92 0.0M
2025-08-12 34.35 34.58 34.14 34.52 0.0M
2025-08-11 34.18 34.54 34.18 34.27 0.0M
2025-08-08 33.46 33.73 33.46 33.65 0.0M
2025-08-07 33.12 33.33 33.08 33.25 0.0M
2025-08-06 32.72 32.83 32.68 32.73 0.0M
2025-08-05 32.83 32.87 32.58 32.69 0.0M
2025-08-04 32.61 32.61 32.34 32.43 0.0M
2025-08-01 32.25 32.25 31.88 32.13 0.0M
2025-07-31 32.73 32.82 32.53 32.56 0.0M
2025-07-30 33.47 33.47 32.78 32.92 0.1M
2025-07-29 34.44 34.44 33.56 33.58 0.2M
2025-07-28 34.86 34.86 34.35 34.42 0.0M
2025-07-25 35.01 35.08 34.82 35.06 0.0M
2025-07-24 34.82 35.07 34.72 34.93 0.1M
2025-07-23 34.88 34.88 34.60 34.82 0.0M
2025-07-22 33.69 34.62 33.63 34.56 0.3M
2025-07-21 34.00 34.00 33.63 33.69 0.0M
2025-07-18 33.69 33.90 33.56 33.73 0.1M
2025-07-17 32.76 33.57 32.76 33.54 0.0M
2025-07-16 32.15 32.42 31.93 32.41 0.0M
2025-07-15 32.89 32.92 32.59 32.59 0.0M
2025-07-14 32.44 32.73 32.43 32.73 0.0M
2025-07-11 32.32 32.58 32.29 32.29 0.0M
2025-07-10 32.06 32.49 32.06 32.46 0.0M
2025-07-09 31.96 31.96 31.72 31.95 0.0M
2025-07-08 31.23 31.96 31.23 31.81 0.0M
2025-07-07 31.37 31.45 31.00 31.15 0.0M
2025-07-03 31.70 31.95 31.70 31.85 0.0M
2025-07-02 30.99 31.46 30.99 31.45 0.0M
2025-07-01 30.53 30.98 30.48 30.80 0.1M
2025-06-30 30.59 30.67 30.51 30.58 0.0M
2025-06-27 30.82 30.90 30.55 30.71 0.0M
2025-06-26 30.49 30.88 30.49 30.82 0.0M
2025-06-25 30.83 30.83 30.26 30.43 0.1M
2025-06-24 30.43 30.78 30.43 30.75 0.1M
2025-06-23 29.35 29.95 29.35 29.94 0.0M
2025-06-20 30.05 30.05 29.42 29.45 0.1M
2025-06-18 29.67 30.03 29.67 29.85 0.1M
2025-06-17 30.05 30.05 29.64 29.64 0.0M
2025-06-16 30.26 30.59 30.26 30.30 0.0M
2025-06-13 30.41 30.55 30.26 30.36 0.0M
2025-06-12 31.15 31.25 31.07 31.10 0.0M
2025-06-11 31.44 31.69 31.35 31.46 0.1M
2025-06-10 30.81 31.18 30.81 31.12 0.0M
2025-06-09 30.55 30.83 30.54 30.66 0.0M
2025-06-06 30.24 30.30 30.16 30.23 0.0M
2025-06-05 30.57 30.57 30.02 30.16 0.0M
2025-06-04 30.35 30.55 30.32 30.44 0.0M
2025-06-03 29.93 30.27 29.93 30.23 0.0M
2025-06-02 29.89 29.89 29.66 29.85 0.0M
2025-05-30 30.36 30.36 29.96 30.03 0.0M
2025-05-29 30.88 30.95 30.69 30.71 0.0M
2025-05-28 30.74 30.77 30.55 30.57 0.0M
2025-05-27 30.58 30.65 30.50 30.62 0.0M
2025-05-23 30.58 30.88 30.58 30.80 0.0M
2025-05-22 31.09 31.23 31.04 31.07 0.0M
2025-05-21 31.42 31.90 31.29 31.38 0.0M
2025-05-20 31.27 31.50 31.27 31.36 0.0M
2025-05-19 31.06 31.34 31.06 31.34 0.0M
2025-05-16 31.40 31.59 31.34 31.57 0.0M
2025-05-15 31.35 31.54 31.26 31.47 0.0M
2025-05-14 31.67 31.73 31.60 31.64 0.0M
2025-05-13 31.18 31.58 31.18 31.45 0.0M
2025-05-12 31.45 31.54 31.10 31.37 0.0M
2025-05-09 30.08 30.41 30.08 30.33 0.0M
2025-05-08 29.49 30.11 29.49 29.93 0.0M
2025-05-07 29.50 29.61 29.24 29.33 0.0M
2025-05-06 29.22 29.69 29.22 29.54 0.0M
2025-05-05 29.68 29.80 29.61 29.66 0.0M
2025-05-02 29.75 29.86 29.66 29.74 0.0M
2025-05-01 29.11 29.22 28.78 28.85 0.0M
2025-04-30 28.79 28.97 28.59 28.96 0.0M
2025-04-29 29.29 29.38 29.19 29.33 0.0M
2025-04-28 29.05 29.40 29.05 29.30 0.0M
2025-04-25 28.76 29.11 28.76 29.10 0.0M
2025-04-24 28.49 28.99 28.44 28.98 0.0M
2025-04-23 28.44 28.97 28.35 28.36 0.0M
2025-04-22 27.36 27.79 27.36 27.67 0.0M
2025-04-21 27.00 27.00 26.59 26.84 0.0M
2025-04-17 27.05 27.33 27.05 27.13 0.0M
2025-04-16 27.03 27.42 26.73 26.94 0.0M
2025-04-15 27.66 27.71 27.44 27.53 0.0M
2025-04-14 27.72 27.90 27.41 27.80 0.0M
2025-04-11 26.82 27.37 26.68 27.32 0.0M
2025-04-10 26.69 26.88 25.86 26.50 0.0M
2025-04-09 24.89 27.24 24.84 27.18 0.0M
2025-04-08 26.50 26.50 24.48 24.69 0.1M
2025-04-07 25.39 27.08 25.16 25.83 0.0M
2025-04-04 27.18 27.39 26.04 26.72 0.1M
2025-04-03 28.49 28.67 28.24 28.27 0.0M
2025-04-02 29.09 29.56 29.09 29.51 0.0M
2025-04-01 29.26 29.58 29.02 29.39 0.0M
2025-03-31 28.94 29.32 28.75 29.23 0.0M
2025-03-28 30.10 30.10 29.52 29.59 0.0M
2025-03-27 30.50 30.64 30.25 30.51 0.0M
2025-03-26 31.19 31.22 30.64 30.85 0.0M
2025-03-25 30.95 31.04 30.87 31.01 0.0M
2025-03-24 31.09 31.25 31.00 31.10 0.0M
2025-03-21 30.24 30.72 30.24 30.66 0.0M
2025-03-20 31.15 31.21 30.92 30.94 0.0M
2025-03-19 31.46 31.78 31.41 31.59 0.0M
2025-03-18 31.48 31.52 31.27 31.30 0.0M
2025-03-17 31.14 31.54 31.14 31.45 0.0M
2025-03-14 30.86 31.06 30.79 31.06 0.0M
2025-03-13 30.86 30.93 30.63 30.73 0.0M
2025-03-12 31.31 31.38 31.00 31.22 0.0M
2025-03-11 30.99 31.54 30.66 31.24 0.0M
2025-03-10 30.77 31.01 30.23 30.44 0.0M
2025-03-07 30.77 31.45 30.77 31.41 0.0M
2025-03-06 30.56 31.00 30.54 30.69 0.0M
2025-03-05 30.10 30.71 30.10 30.67 0.0M
2025-03-04 29.08 29.86 28.76 29.48 0.0M
2025-03-03 30.78 30.79 29.47 29.66 0.1M
2025-02-28 30.30 30.70 30.07 30.57 0.0M
2025-02-27 31.34 31.70 31.15 31.20 0.0M
2025-02-26 31.29 31.73 31.25 31.43 0.0M
2025-02-25 31.18 31.18 30.68 30.87 0.0M
2025-02-24 31.13 31.13 30.59 30.74 0.0M
2025-02-21 31.47 31.68 30.96 30.98 0.0M
2025-02-20 31.45 31.46 31.00 31.22 0.0M
2025-02-19 31.24 31.35 31.15 31.16 0.0M
2025-02-18 31.17 31.33 31.01 31.29 0.0M
2025-02-14 31.00 31.25 30.97 31.15 0.0M
2025-02-13 29.84 30.67 29.84 30.67 0.1M
2025-02-12 29.28 29.80 29.28 29.63 0.1M
2025-02-11 29.44 29.55 29.19 29.22 0.0M
2025-02-10 30.09 30.09 29.92 29.94 0.0M
2025-02-07 30.13 30.28 29.62 29.73 0.0M
2025-02-06 29.87 30.10 29.77 29.89 0.0M
2025-02-05 29.56 29.64 29.43 29.54 0.0M
2025-02-04 29.35 29.79 29.35 29.69 0.1M
2025-02-03 28.64 29.24 28.63 29.08 0.1M
2025-01-31 30.19 30.43 29.68 29.77 0.1M
2025-01-30 30.16 30.55 30.15 30.30 0.0M
2025-01-29 30.06 30.10 29.74 29.81 0.0M
2025-01-28 30.16 30.16 29.64 29.90 0.0M
2025-01-27 30.05 30.47 30.05 30.15 0.1M
2025-01-24 30.22 30.52 30.18 30.26 0.0M
2025-01-23 30.00 30.06 29.89 30.02 0.0M
2025-01-22 30.49 30.57 30.12 30.12 0.0M
2025-01-21 30.50 30.54 30.09 30.47 0.0M
2025-01-17 30.05 30.41 30.05 30.13 0.0M
2025-01-16 29.78 29.92 29.76 29.79 0.0M
2025-01-15 29.82 29.94 29.64 29.74 0.2M
2025-01-14 29.59 29.83 29.20 29.34 0.0M
2025-01-13 28.68 28.91 28.58 28.90 0.0M
2025-01-10 29.17 29.20 28.90 29.00 0.1M
2025-01-08 29.95 30.03 29.53 29.79 0.0M
2025-01-07 30.70 30.93 30.17 30.26 0.0M
2025-01-06 30.53 30.74 30.22 30.24 0.0M
2025-01-03 29.30 30.00 29.23 30.00 0.0M
2025-01-02 29.23 29.32 28.89 29.02 0.1M