iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
19.99
-0.21 (-1.04%)
At close: May 28, 2025, 4:00 PM
19.99
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 20.41 | 20.41 | 20.13 | 20.20 | 20.20 | 0.60% | 23,813 |
| May 23, 2025 | 19.88 | 20.10 | 19.88 | 20.08 | 20.08 | -0.49% | 11,653 |
| May 22, 2025 | 20.01 | 20.24 | 19.97 | 20.18 | 20.18 | 0.89% | 10,037 |
| May 21, 2025 | 20.39 | 20.39 | 20.00 | 20.00 | 20.00 | -1.91% | 16,603 |
| May 20, 2025 | 20.09 | 20.39 | 20.06 | 20.39 | 20.39 | 1.65% | 9,181 |
| May 19, 2025 | 19.76 | 20.06 | 19.74 | 20.06 | 20.06 | 1.26% | 15,944 |
| May 16, 2025 | 19.59 | 19.81 | 19.59 | 19.81 | 19.81 | 1.54% | 9,864 |
| May 15, 2025 | 19.24 | 19.52 | 19.20 | 19.51 | 19.51 | 1.99% | 25,838 |
| May 14, 2025 | 19.44 | 19.66 | 19.11 | 19.13 | 19.13 | -0.98% | 16,739 |
| May 13, 2025 | 19.61 | 19.61 | 19.24 | 19.32 | 19.32 | -2.23% | 21,755 |
| May 12, 2025 | 19.28 | 19.80 | 19.28 | 19.76 | 19.76 | 3.13% | 22,391 |
| May 9, 2025 | 19.53 | 19.71 | 19.16 | 19.16 | 19.16 | -2.19% | 22,690 |
| May 8, 2025 | 19.57 | 19.73 | 19.23 | 19.59 | 19.59 | 0.40% | 140,383 |
| May 7, 2025 | 19.71 | 19.71 | 19.44 | 19.51 | 19.51 | -0.56% | 7,622 |
| May 6, 2025 | 20.69 | 20.69 | 19.62 | 19.62 | 19.62 | -6.17% | 19,218 |
| May 5, 2025 | 21.07 | 21.07 | 20.89 | 20.91 | 20.91 | -0.71% | 24,905 |
| May 2, 2025 | 21.10 | 21.17 | 20.99 | 21.06 | 21.06 | 1.89% | 25,883 |
| May 1, 2025 | 20.63 | 20.79 | 20.63 | 20.67 | 20.67 | -1.67% | 10,619 |
| Apr 30, 2025 | 20.78 | 21.03 | 20.65 | 21.02 | 21.02 | 1.35% | 19,628 |
| Apr 29, 2025 | 20.74 | 20.83 | 20.63 | 20.74 | 20.74 | -0.10% | 9,314 |
| Apr 28, 2025 | 20.55 | 20.81 | 20.51 | 20.76 | 20.76 | 1.67% | 20,198 |
| Apr 25, 2025 | 20.54 | 20.58 | 20.34 | 20.42 | 20.42 | -1.30% | 18,981 |
| Apr 24, 2025 | 20.24 | 20.69 | 20.24 | 20.69 | 20.69 | 2.07% | 17,884 |
| Apr 23, 2025 | 20.37 | 20.60 | 20.24 | 20.27 | 20.27 | 1.35% | 9,918 |
| Apr 22, 2025 | 19.54 | 20.00 | 19.54 | 20.00 | 20.00 | 3.31% | 22,706 |
| Apr 21, 2025 | 19.21 | 19.60 | 19.21 | 19.36 | 19.36 | 0.21% | 42,061 |
| Apr 17, 2025 | 19.22 | 19.39 | 19.16 | 19.32 | 19.32 | 0.84% | 90,825 |
| Apr 16, 2025 | 19.37 | 19.44 | 19.00 | 19.16 | 19.16 | -1.54% | 12,411 |
| Apr 15, 2025 | 19.52 | 19.68 | 19.34 | 19.46 | 19.46 | -0.41% | 28,019 |
| Apr 14, 2025 | 19.46 | 19.55 | 19.12 | 19.54 | 19.54 | 2.73% | 18,138 |
| Apr 11, 2025 | 18.33 | 19.02 | 18.33 | 19.02 | 19.02 | 4.79% | 63,704 |
| Apr 10, 2025 | 18.55 | 18.55 | 17.70 | 18.15 | 18.15 | -4.32% | 58,925 |
| Apr 9, 2025 | 17.56 | 19.05 | 17.26 | 18.97 | 18.97 | 5.86% | 45,322 |
| Apr 8, 2025 | 18.98 | 18.98 | 17.74 | 17.92 | 17.92 | -3.14% | 93,493 |
| Apr 7, 2025 | 18.01 | 18.85 | 17.79 | 18.50 | 18.50 | -1.75% | 65,361 |
| Apr 4, 2025 | 19.41 | 19.43 | 18.81 | 18.83 | 18.83 | -5.42% | 29,430 |
| Apr 3, 2025 | 20.06 | 20.22 | 19.90 | 19.91 | 19.91 | -2.35% | 85,653 |
| Apr 2, 2025 | 19.77 | 20.43 | 19.77 | 20.39 | 20.39 | 2.08% | 19,096 |
| Apr 1, 2025 | 20.55 | 20.55 | 19.88 | 19.98 | 19.98 | -2.51% | 23,050 |
| Mar 31, 2025 | 20.66 | 20.66 | 20.18 | 20.49 | 20.49 | -2.43% | 18,994 |
| Mar 28, 2025 | 21.13 | 21.15 | 20.94 | 21.00 | 21.00 | -0.80% | 8,619 |
| Mar 27, 2025 | 21.11 | 21.22 | 21.06 | 21.17 | 21.17 | 1.00% | 87,838 |
| Mar 26, 2025 | 21.35 | 21.35 | 20.92 | 20.96 | 20.96 | -1.60% | 14,152 |
| Mar 25, 2025 | 21.80 | 21.82 | 21.23 | 21.30 | 21.30 | -2.02% | 47,646 |
| Mar 24, 2025 | 21.60 | 21.77 | 21.52 | 21.74 | 21.74 | 0.98% | 22,298 |
| Mar 21, 2025 | 21.55 | 21.62 | 21.47 | 21.53 | 21.53 | -0.78% | 118,597 |
| Mar 20, 2025 | 21.63 | 21.89 | 21.63 | 21.70 | 21.70 | -0.43% | 37,851 |
| Mar 19, 2025 | 21.69 | 21.81 | 21.58 | 21.79 | 21.79 | 0.38% | 41,832 |
| Mar 18, 2025 | 22.00 | 22.00 | 21.71 | 21.71 | 21.71 | -2.12% | 12,298 |
| Mar 17, 2025 | 21.90 | 22.18 | 21.80 | 22.18 | 22.18 | 1.05% | 21,787 |