Skip to main content
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
23.11
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3323.3323.0623.1123.11-13,859
Feb 20, 202523.1623.1622.9923.1123.110.48%15,786
Feb 19, 202522.8723.0922.8323.0023.00-0.04%49,140
Feb 18, 202522.9923.3122.9323.0123.010.44%20,977
Feb 14, 202522.8223.1422.7022.9122.910.75%61,518
Feb 13, 202522.4522.7422.3222.7422.741.74%19,978
Feb 12, 202521.9622.3521.9022.3522.350.90%10,359
Feb 11, 202522.2922.3622.0622.1522.15-1.42%18,343
Feb 10, 202522.6722.8822.4022.4722.47-0.13%58,426
Feb 7, 202522.8822.9722.5022.5022.50-1.45%30,964
Feb 6, 202523.2923.2922.8322.8322.83-1.55%43,899
Feb 5, 202522.5123.2222.5123.1923.193.48%43,296
Feb 4, 202522.2922.6022.2022.4122.410.49%12,480
Feb 3, 202522.1922.5822.1622.3022.30-2.19%18,135
Jan 31, 202522.9423.1722.7022.8022.80-0.31%20,657
Jan 30, 202522.7523.1222.7022.8722.871.06%18,780
Jan 29, 202522.8222.9322.4922.6322.63-0.75%24,581
Jan 28, 202522.7222.9022.5822.8022.800.09%35,153
Jan 27, 202522.6323.1422.6322.7822.780.44%29,158
Jan 24, 202522.9523.0422.6822.6822.68-1.26%17,703
Jan 23, 202522.4122.9822.2222.9722.972.27%27,809
Jan 22, 202522.4922.6022.3322.4622.46-0.09%16,247
Jan 21, 202522.2122.4922.1322.4822.482.60%24,788
Jan 17, 202522.0922.1621.8921.9121.910.05%32,541
Jan 16, 202521.9822.0321.7921.9021.90-0.09%86,270
Jan 15, 202521.9822.1521.8021.9221.921.67%18,528
Jan 14, 202522.1622.1621.5221.5621.56-1.78%22,888
Jan 13, 202522.0622.0621.6121.9521.95-2.79%21,251
Jan 10, 202523.0023.1722.4322.5822.58-2.71%18,126
Jan 8, 202523.6623.6623.1923.2123.21-1.78%11,282
Jan 7, 202523.3123.8823.3123.6323.631.99%91,631
Jan 6, 202523.1223.4523.0623.1723.170.74%23,522
Jan 3, 202522.8523.1222.8023.0023.001.05%17,519
Jan 2, 202522.7523.0522.6922.7622.760.57%20,131
Dec 31, 202422.4922.6322.3922.6322.630.53%55,784
Dec 30, 202422.6522.6922.4022.5122.51-1.40%63,833
Dec 27, 202422.9023.0122.6622.8322.83-0.57%52,864
Dec 26, 202422.6522.9922.6522.9622.960.57%38,357
Dec 24, 202422.7122.8822.6122.8322.830.18%12,931
Dec 23, 202422.6422.8122.5322.7922.790.66%23,128
Dec 20, 202422.2722.7322.2322.6422.641.16%35,780
Dec 19, 202422.5122.5122.1622.3822.38-0.09%50,193
Dec 18, 202423.3223.3222.3422.4022.40-3.90%97,880
Dec 17, 202423.1623.4423.1423.3123.31-0.55%47,872
Dec 16, 202423.2923.6323.2323.4423.330.39%105,264
Dec 13, 202423.5123.5123.2623.3523.24-0.98%27,320
Dec 12, 202423.8523.9323.5623.5823.47-1.75%19,779
Dec 11, 202424.2224.2824.0024.0023.89-0.70%40,095
Dec 10, 202424.3624.3924.1524.1724.06-0.53%13,093
Dec 9, 202424.5324.6024.2724.3024.19-0.82%38,008
Dec 6, 202424.2924.7324.2924.5024.381.38%16,670
Dec 5, 202424.0224.2724.0224.1724.050.40%20,440
Dec 4, 202424.1424.3124.0424.0723.96-0.04%78,589
Dec 3, 202424.4724.5624.0824.0823.97-2.15%71,413
Dec 2, 202424.6124.7424.3624.6124.49-0.44%16,276
Nov 29, 202424.7524.8724.6224.7224.600.29%19,285
Nov 27, 202424.3724.6624.3724.6524.531.52%18,415
Nov 26, 202424.0424.2823.9924.2824.170.65%14,388
Nov 25, 202423.9224.1923.8224.1224.011.97%17,196
Nov 22, 202423.2823.7523.2123.6623.541.53%17,032
Nov 21, 202423.2223.4423.0023.3023.190.78%44,278
Nov 20, 202423.1923.2123.0123.1223.01-0.04%26,173
Nov 19, 202422.6823.1322.6823.1323.020.09%20,045
Nov 18, 202423.0523.1522.9623.1123.000.61%33,116
Nov 15, 202423.7023.7022.9322.9722.86-3.53%24,565
Nov 14, 202424.4424.5023.8123.8123.70-2.70%20,158
Nov 13, 202424.7024.9624.4624.4724.35-0.97%28,740
Nov 12, 202425.1425.2824.7124.7124.59-3.19%37,401
Nov 11, 202425.4825.8025.4625.5325.400.57%185,399
Nov 8, 202425.2525.4025.2525.3825.260.04%21,424
Nov 7, 202425.2725.4825.2425.3725.251.22%36,355
Nov 6, 202425.0025.1724.8425.0724.951.33%24,712
Nov 5, 202424.5324.7424.2124.7424.620.71%67,847
Nov 4, 202424.5324.6824.3024.5624.440.24%42,562
Nov 1, 202424.3024.5024.1924.5024.381.53%69,566
Oct 31, 202424.2824.2924.0624.1324.02-1.63%17,840
Oct 30, 202424.3524.6124.3524.5324.410.32%12,404
Oct 29, 202424.3524.4824.3124.4524.340.67%52,917
Oct 28, 202424.0224.4024.0224.2924.181.48%29,730
Oct 25, 202423.9824.2323.9423.9423.820.07%12,194
Oct 24, 202424.0124.1523.8923.9223.81-0.33%41,670
Oct 23, 202424.1624.1623.9124.0023.89-0.95%17,842
Oct 22, 202424.1024.2324.0524.2324.120.04%22,441
Oct 21, 202424.5524.5524.2024.2224.11-1.58%16,865
Oct 18, 202424.5524.6924.5024.6124.490.36%6,744
Oct 17, 202424.6924.6924.4924.5224.41-0.60%31,676
Oct 16, 202424.6024.7524.4724.6724.550.24%20,320
Oct 15, 202424.5024.7724.4824.6124.490.04%19,208
Oct 14, 202424.5224.6224.4724.6024.480.12%19,320
Oct 11, 202424.2024.6224.2024.5724.451.74%23,162
Oct 10, 202424.1724.2324.0524.1524.04-0.54%18,714
Oct 9, 202424.2024.3124.1024.2824.170.12%16,722
Oct 8, 202424.1824.3824.1824.2524.140.08%6,187
Oct 7, 202424.5024.5024.1224.2324.12-1.34%11,017
Oct 4, 202424.3724.5624.3624.5624.441.74%17,207
Oct 3, 202424.2624.3424.1424.1424.03-1.43%12,540
Oct 2, 202424.3524.5024.2224.4924.370.12%16,155
Oct 1, 202424.6424.6524.1924.4624.34-0.63%16,590
Sep 30, 202424.6524.8524.4624.6124.500.22%13,347
Sep 27, 202424.5824.7424.5624.5624.440.57%29,016