Skip to main content
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
24.83
-0.70 (-2.72%)
Nov 12, 2024, 2:37 PM EST - Market open

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202425.4825.8025.4625.5325.530.57%185,399
Nov 8, 202425.2525.4025.2525.3825.380.04%21,424
Nov 7, 202425.2725.4825.2425.3725.371.22%36,355
Nov 6, 202425.0025.1724.8425.0725.071.33%24,712
Nov 5, 202424.5324.7424.2124.7424.740.71%67,847
Nov 4, 202424.5324.6824.3024.5624.560.24%42,562
Nov 1, 202424.3024.5024.1924.5024.501.53%69,566
Oct 31, 202424.2824.2924.0624.1324.13-1.63%17,840
Oct 30, 202424.3524.6124.3524.5324.530.32%12,404
Oct 29, 202424.3524.4824.3124.4524.450.67%52,917
Oct 28, 202424.0224.4024.0224.2924.291.48%29,730
Oct 25, 202423.9824.2323.9423.9423.940.07%12,194
Oct 24, 202424.0124.1523.8923.9223.92-0.33%41,670
Oct 23, 202424.1624.1623.9124.0024.00-0.95%17,842
Oct 22, 202424.1024.2324.0524.2324.230.04%22,441
Oct 21, 202424.5524.5524.2024.2224.22-1.58%16,865
Oct 18, 202424.5524.6924.5024.6124.610.36%6,744
Oct 17, 202424.6924.6924.4924.5224.52-0.60%31,676
Oct 16, 202424.6024.7524.4724.6724.670.24%20,320
Oct 15, 202424.5024.7724.4824.6124.610.04%19,208
Oct 14, 202424.5224.6224.4724.6024.600.12%19,320
Oct 11, 202424.2024.6224.2024.5724.571.74%23,162
Oct 10, 202424.1724.2324.0524.1524.15-0.54%18,714
Oct 9, 202424.2024.3124.1024.2824.280.12%16,722
Oct 8, 202424.1824.3824.1824.2524.250.08%6,187
Oct 7, 202424.5024.5024.1224.2324.23-1.34%11,017
Oct 4, 202424.3724.5624.3624.5624.561.74%17,207
Oct 3, 202424.2624.3424.1424.1424.14-1.43%12,540
Oct 2, 202424.3524.5024.2224.4924.490.12%16,155
Oct 1, 202424.6424.6524.1924.4624.46-0.63%16,590
Sep 30, 202424.6524.8524.4624.6124.610.22%13,347
Sep 27, 202424.5824.7424.5624.5624.560.57%29,016
Sep 26, 202424.4624.5324.2524.4224.420.98%97,392
Sep 25, 202424.5824.5824.1524.1824.18-1.25%57,944
Sep 24, 202424.4524.5324.2724.4924.490.41%46,785
Sep 23, 202424.9224.9524.3724.3924.39-1.85%7,177
Sep 20, 202425.0125.0124.8324.8524.85-1.07%19,750
Sep 19, 202425.2525.3525.0625.1225.120.94%11,345
Sep 18, 202425.0125.2624.8824.8924.89-0.38%8,255
Sep 17, 202424.9725.2424.9324.9824.980.24%15,688
Sep 16, 202425.0025.0824.8124.9224.92-0.16%36,444
Sep 13, 202424.3024.9624.3024.9624.962.67%22,192
Sep 12, 202424.3024.3724.0224.3124.31-0.53%11,596
Sep 11, 202424.3624.4824.3224.4424.440.33%6,021
Sep 10, 202424.2024.3824.1124.3624.360.74%8,123
Sep 9, 202423.9424.1823.8224.1824.181.04%7,676
Sep 6, 202424.3324.4223.8123.9323.93-1.56%11,615
Sep 5, 202424.3224.4224.2424.3124.310.12%43,059
Sep 4, 202424.3124.4724.1924.2824.28-0.49%11,420
Sep 3, 202424.8825.0724.3524.4024.40-2.24%36,133
Aug 30, 202424.9925.0624.8024.9624.96-12,400
Aug 29, 202425.0225.2324.9524.9624.960.24%12,735
Aug 28, 202424.9625.1324.8724.9024.90-0.59%8,475
Aug 27, 202425.1225.1724.8825.0525.05-0.33%9,591
Aug 26, 202425.0925.2325.0725.1325.130.52%7,915
Aug 23, 202424.7425.1124.7025.0025.001.63%54,555
Aug 22, 202425.1225.1224.6024.6024.60-1.57%8,831
Aug 21, 202424.7825.0224.7824.9924.990.94%15,149
Aug 20, 202424.7024.8024.6024.7624.760.22%22,639
Aug 19, 202424.3024.7224.3024.7124.711.58%103,544
Aug 16, 202424.3124.3724.1924.3224.32-0.02%12,619
Aug 15, 202424.2324.3924.1124.3324.331.69%10,402
Aug 14, 202424.1824.1823.7623.9223.92-0.87%27,582
Aug 13, 202423.9724.1623.8824.1324.131.43%18,856
Aug 12, 202423.8823.8923.6923.7923.79-0.15%17,091
Aug 9, 202423.6823.8423.6823.8323.830.65%33,650
Aug 8, 202423.2623.7323.2323.6723.672.09%20,876
Aug 7, 202423.6723.6723.1023.1923.19-0.28%62,254
Aug 6, 202423.1823.5422.9723.2523.250.61%37,453
Aug 5, 202422.6723.3822.5023.1123.11-2.75%88,359
Aug 2, 202424.4324.4323.4723.7623.76-2.22%69,760
Aug 1, 202424.6324.7024.2624.3024.30-2.00%39,827
Jul 31, 202425.0325.0824.8024.8024.80-0.32%15,409
Jul 30, 202425.2525.2524.7424.8824.88-1.82%20,105
Jul 29, 202425.5125.5125.1625.3425.34-0.59%83,304
Jul 26, 202425.3625.7025.3625.4925.491.23%27,913
Jul 25, 202424.9025.4324.8925.1825.181.90%52,987
Jul 24, 202424.6224.9024.6224.7124.71-0.52%17,820
Jul 23, 202424.6024.9224.5324.8424.840.48%13,808
Jul 22, 202424.4824.7224.3224.7224.721.59%15,169
Jul 19, 202424.3924.4224.2624.3424.34-0.29%32,863
Jul 18, 202424.9025.0024.3624.4124.41-1.91%20,137
Jul 17, 202425.0825.2724.7224.8824.88-1.19%27,300
Jul 16, 202424.6725.3024.6725.1825.181.82%34,225
Jul 15, 202424.7024.7824.4724.7324.730.38%26,312
Jul 12, 202424.5924.8424.4624.6424.641.25%21,756
Jul 11, 202423.9724.4123.9724.3324.332.89%27,335
Jul 10, 202423.5023.6523.4423.6523.650.87%75,946
Jul 9, 202423.1723.4723.1723.4523.451.39%25,608
Jul 8, 202423.0023.2723.0023.1323.130.80%25,955
Jul 5, 202422.8522.9422.6722.9422.940.34%53,997
Jul 3, 202422.9523.1322.8522.8722.870.04%16,735
Jul 2, 202423.0823.1122.7622.8622.86-1.32%48,876
Jul 1, 202423.1823.6123.1623.1623.160.18%24,483
Jun 28, 202423.3823.3822.9523.1223.12-0.52%59,138
Jun 27, 202423.2023.2723.1223.2423.24-0.13%21,902
Jun 26, 202423.6223.6223.2623.2723.27-2.19%40,793
Jun 25, 202423.9423.9423.7923.7923.79-0.77%32,818
Jun 24, 202423.9224.1923.9223.9723.970.94%13,849
Jun 21, 202423.6223.8323.6223.7523.752.55%28,338