iShares Future AI & Tech ETF (ARTY)

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/09/2025	27.90	31.76	27.77	31.52	489,040	31.52
4/08/2025	29.65	29.77	27.42	27.85	510,829	27.85
4/07/2025	26.41	29.15	26.31	28.27	907,329	28.27
4/04/2025	28.76	28.89	27.46	27.86	891,438	27.86
4/03/2025	30.53	30.81	29.88	29.96	670,680	29.96
4/02/2025	31.19	32.50	31.19	32.22	179,739	32.22
4/01/2025	31.36	31.81	31.05	31.81	262,586	31.81
3/31/2025	30.93	31.52	30.54	31.45	281,803	31.45
3/28/2025	32.44	32.61	31.63	31.74	305,667	31.74
3/27/2025	33.05	33.16	32.61	32.64	198,033	32.64
3/26/2025	34.41	34.43	33.29	33.46	481,955	33.46
3/25/2025	34.76	34.87	34.52	34.65	186,508	34.65
3/24/2025	34.45	34.78	34.34	34.73	133,406	34.73
3/21/2025	33.32	33.91	33.11	33.89	144,660	33.89
3/20/2025	33.60	34.11	33.56	33.74	189,073	33.74
3/19/2025	33.62	34.41	33.41	34.06	216,739	34.06
3/18/2025	34.01	34.01	33.37	33.51	195,077	33.51
3/17/2025	34.01	34.52	33.96	34.29	217,744	34.29
3/14/2025	33.49	34.02	33.36	33.97	409,948	33.97
3/13/2025	33.57	33.57	32.74	32.94	357,558	32.94
3/12/2025	34.11	34.22	33.39	33.80	737,946	33.80
3/11/2025	32.78	33.70	32.69	33.25	732,620	33.25
3/10/2025	33.42	33.53	32.40	32.73	596,662	32.73
3/07/2025	33.63	34.23	32.97	34.17	391,481	34.17
3/06/2025	34.11	34.58	33.47	33.59	375,028	33.59
3/05/2025	34.85	35.40	34.50	35.27	259,947	35.27
3/04/2025	33.99	35.44	33.63	34.68	505,818	34.68
3/03/2025	36.30	36.30	34.20	34.53	443,637	34.53
2/28/2025	35.56	36.09	35.15	35.99	246,898	35.99
2/27/2025	38.04	38.04	35.93	36.01	525,062	36.01
2/26/2025	37.75	38.20	37.45	37.68	289,701	37.68
2/25/2025	37.52	37.52	36.51	36.93	226,310	36.93
2/24/2025	38.84	38.84	37.62	37.81	266,223	37.81
2/21/2025	40.54	40.54	38.81	38.90	266,740	38.90
2/20/2025	40.66	40.66	39.74	40.39	161,089	40.39
2/19/2025	41.20	41.46	40.69	40.99	267,724	40.99
2/18/2025	41.10	41.28	40.82	41.22	370,282	41.22
2/14/2025	40.53	40.79	40.31	40.79	247,905	40.79
2/13/2025	40.16	40.56	39.93	40.55	218,753	40.55
2/12/2025	39.72	40.17	39.62	40.05	361,229	40.05
2/11/2025	40.32	40.55	40.01	40.19	306,612	40.19
2/10/2025	40.22	40.78	40.14	40.73	224,042	40.73
2/07/2025	40.41	40.61	39.75	39.88	307,125	39.88
2/06/2025	40.09	40.33	39.75	40.14	168,025	40.14
2/05/2025	39.48	40.04	39.30	40.03	259,635	40.03
2/04/2025	39.00	39.50	38.91	39.49	264,541	39.49
2/03/2025	37.84	38.67	37.66	38.40	362,342	38.40
1/31/2025	39.18	39.64	38.79	38.87	285,159	38.87
1/30/2025	38.70	39.03	38.59	38.91	257,800	38.91
1/29/2025	38.28	38.38	37.85	38.11	413,449	38.11
1/28/2025	37.51	38.14	36.78	38.12	530,746	38.12
1/27/2025	37.70	38.17	36.71	37.17	1,070,519	37.17
1/24/2025	40.98	40.98	40.40	40.58	706,641	40.58
1/23/2025	40.19	40.71	40.04	40.71	386,148	40.71
1/22/2025	40.37	40.63	40.27	40.49	699,069	40.49
1/21/2025	39.50	39.86	39.08	39.68	564,502	39.68