iShares Future AI & Tech ETF (ARTY)

Historical Prices For iShares Future AI & Tech ETF (ARTY)

Date Range:

2025-04-09 - 2025-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2025	41.20	41.32	40.98	41.21	319,865	41.21
7/07/2025	41.15	41.15	40.68	40.92	411,811	40.92
7/03/2025	41.01	41.39	41.01	41.30	183,569	41.30
7/02/2025	40.32	40.75	40.25	40.70	525,094	40.70
7/01/2025	40.85	40.85	39.97	40.42	431,571	40.42
6/30/2025	41.00	41.13	40.82	41.00	335,460	41.00
6/27/2025	40.92	40.92	40.30	40.64	210,659	40.64
6/26/2025	40.34	40.77	40.13	40.71	303,029	40.71
6/25/2025	39.98	40.18	39.88	40.04	299,488	40.04
6/24/2025	39.15	39.67	39.05	39.66	414,347	39.66
6/23/2025	38.25	38.65	37.93	38.56	156,263	38.56
6/20/2025	39.07	39.09	38.30	38.44	304,260	38.44
6/18/2025	38.82	39.09	38.63	38.76	400,012	38.76
6/17/2025	38.87	39.11	38.56	38.63	224,172	38.63
6/16/2025	38.43	39.07	38.41	38.95	332,147	38.95
6/13/2025	38.04	38.34	37.78	37.90	264,460	37.90
6/12/2025	38.31	38.78	38.27	38.63	201,190	38.63
6/11/2025	38.63	38.73	38.23	38.43	391,512	38.43
6/10/2025	38.47	38.50	38.06	38.33	204,979	38.33
6/09/2025	38.26	38.61	38.17	38.39	234,767	38.39
6/06/2025	38.15	38.27	37.95	38.14	145,574	38.14
6/05/2025	38.22	38.37	37.51	37.69	194,331	37.69
6/04/2025	37.84	38.04	37.56	37.95	299,457	37.95
6/03/2025	37.35	37.75	37.18	37.67	350,281	37.67
6/02/2025	36.71	37.14	36.42	37.10	195,291	37.10
5/30/2025	36.86	36.88	36.09	36.82	159,742	36.82
5/29/2025	37.64	37.64	36.80	36.89	273,646	36.89
5/28/2025	37.14	37.20	36.85	36.91	133,345	36.91
5/27/2025	36.84	37.24	36.64	37.14	329,055	37.14
5/23/2025	35.86	36.34	35.72	36.14	304,781	36.14
5/22/2025	36.18	36.67	36.10	36.36	113,687	36.36
5/21/2025	36.49	36.99	35.96	36.12	364,301	36.12
5/20/2025	36.76	36.80	36.48	36.78	159,218	36.78
5/19/2025	36.35	36.94	36.28	36.82	156,748	36.82
5/16/2025	36.93	37.09	36.71	37.08	152,074	37.08
5/15/2025	36.90	37.14	36.52	36.81	162,356	36.81
5/14/2025	37.23	37.37	36.81	37.14	304,922	37.14
5/13/2025	35.89	36.86	35.81	36.67	292,408	36.67
5/12/2025	35.71	35.77	35.28	35.76	394,609	35.76
5/09/2025	34.46	34.51	33.89	34.08	117,300	34.08
5/08/2025	34.20	34.71	34.14	34.40	281,324	34.40
5/07/2025	33.35	33.78	33.16	33.70	106,151	33.70
5/06/2025	33.32	33.79	33.21	33.62	114,474	33.62
5/05/2025	33.76	34.14	33.60	33.88	239,331	33.88
5/02/2025	33.72	34.14	33.64	33.95	280,617	33.95
5/01/2025	33.21	33.58	33.00	33.09	158,165	33.09
4/30/2025	31.62	32.46	31.38	32.36	168,745	32.36
4/29/2025	32.36	32.64	32.28	32.55	131,316	32.55
4/28/2025	32.31	32.55	31.90	32.41	242,729	32.41
4/25/2025	32.00	32.55	31.89	32.47	250,606	32.47
4/24/2025	30.91	31.97	30.88	31.94	208,302	31.94
4/23/2025	31.06	31.50	30.56	30.71	582,394	30.71
4/22/2025	29.35	29.83	29.16	29.61	161,412	29.61
4/21/2025	29.46	29.46	28.56	28.97	197,927	28.97
4/17/2025	30.10	30.18	29.59	29.80	378,483	29.80
4/16/2025	29.97	30.38	29.36	29.95	218,185	29.95
4/15/2025	30.78	31.13	30.70	30.80	431,141	30.80
4/14/2025	31.27	31.36	30.40	30.69	426,314	30.69
4/11/2025	29.98	30.52	29.55	30.47	190,216	30.47
4/10/2025	30.74	30.74	29.09	29.94	641,792	29.94