iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
24.82
+0.34 (1.39%)
At close: Oct 8, 2025, 4:00 PM EDT
24.82
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.56 | 25.00 | 24.56 | 24.82 | 24.82 | 1.39% | 20,224 |
| Oct 7, 2025 | 24.56 | 24.56 | 24.27 | 24.48 | 24.48 | -0.24% | 58,414 |
| Oct 6, 2025 | 24.78 | 24.83 | 24.54 | 24.54 | 24.54 | -0.41% | 22,812 |
| Oct 3, 2025 | 24.55 | 24.74 | 24.53 | 24.64 | 24.64 | 0.74% | 96,121 |
| Oct 2, 2025 | 24.42 | 24.46 | 24.15 | 24.46 | 24.46 | 0.53% | 9,660 |
| Oct 1, 2025 | 23.71 | 24.44 | 23.71 | 24.33 | 24.33 | 3.03% | 38,940 |
| Sep 30, 2025 | 23.11 | 23.64 | 23.10 | 23.62 | 23.62 | 2.45% | 19,047 |
| Sep 29, 2025 | 22.79 | 23.06 | 22.76 | 23.05 | 23.05 | 1.41% | 10,151 |
| Sep 26, 2025 | 22.47 | 22.78 | 22.38 | 22.73 | 22.73 | 1.20% | 21,688 |
| Sep 25, 2025 | 22.67 | 22.67 | 22.33 | 22.46 | 22.46 | -1.92% | 43,720 |
| Sep 24, 2025 | 22.99 | 23.11 | 22.90 | 22.90 | 22.90 | -0.48% | 5,029 |
| Sep 23, 2025 | 23.12 | 23.19 | 22.93 | 23.01 | 23.01 | -0.52% | 29,114 |
| Sep 22, 2025 | 23.04 | 23.31 | 22.91 | 23.13 | 23.13 | 0.83% | 20,350 |
| Sep 19, 2025 | 23.30 | 23.30 | 22.94 | 22.94 | 22.94 | -1.12% | 15,135 |
| Sep 18, 2025 | 23.02 | 23.20 | 22.96 | 23.20 | 23.20 | 2.11% | 9,837 |
| Sep 17, 2025 | 22.80 | 23.21 | 22.68 | 22.72 | 22.72 | -0.12% | 19,574 |
| Sep 16, 2025 | 22.56 | 22.81 | 22.56 | 22.75 | 22.75 | 0.87% | 13,770 |
| Sep 15, 2025 | 22.73 | 22.77 | 22.48 | 22.55 | 22.55 | -0.42% | 14,761 |
| Sep 12, 2025 | 22.99 | 22.99 | 22.63 | 22.65 | 22.65 | -2.35% | 9,691 |
| Sep 11, 2025 | 22.61 | 23.19 | 22.61 | 23.19 | 23.19 | 3.02% | 21,137 |
| Sep 10, 2025 | 22.81 | 22.81 | 22.48 | 22.51 | 22.51 | -1.05% | 47,348 |
| Sep 9, 2025 | 22.98 | 22.98 | 22.68 | 22.75 | 22.75 | -0.27% | 6,073 |
| Sep 8, 2025 | 22.95 | 22.99 | 22.64 | 22.81 | 22.81 | -0.82% | 8,682 |
| Sep 5, 2025 | 22.79 | 23.08 | 22.76 | 23.00 | 23.00 | 1.91% | 10,350 |
| Sep 4, 2025 | 22.56 | 22.57 | 22.31 | 22.57 | 22.57 | -0.25% | 13,713 |
| Sep 3, 2025 | 22.58 | 22.76 | 22.51 | 22.63 | 22.63 | 1.26% | 10,350 |
| Sep 2, 2025 | 22.18 | 22.59 | 22.18 | 22.35 | 22.35 | 0.85% | 3,861 |
| Aug 29, 2025 | 22.40 | 22.40 | 22.12 | 22.16 | 22.16 | -0.81% | 4,940 |
| Aug 28, 2025 | 22.44 | 22.46 | 22.28 | 22.34 | 22.34 | -0.20% | 7,197 |
| Aug 27, 2025 | 22.32 | 22.48 | 22.28 | 22.38 | 22.38 | 0.06% | 23,791 |
| Aug 26, 2025 | 22.27 | 22.38 | 22.19 | 22.37 | 22.37 | 1.08% | 97,768 |
| Aug 25, 2025 | 22.79 | 22.86 | 22.13 | 22.13 | 22.13 | -3.66% | 8,542 |
| Aug 22, 2025 | 22.70 | 23.20 | 22.70 | 22.97 | 22.97 | 1.89% | 19,959 |
| Aug 21, 2025 | 22.37 | 22.62 | 22.25 | 22.54 | 22.54 | 0.10% | 6,847 |
| Aug 20, 2025 | 22.52 | 22.55 | 22.33 | 22.52 | 22.52 | -0.13% | 7,480 |
| Aug 19, 2025 | 22.95 | 22.95 | 22.55 | 22.55 | 22.55 | -1.07% | 13,362 |
| Aug 18, 2025 | 22.93 | 23.07 | 22.79 | 22.79 | 22.79 | -0.38% | 21,405 |
| Aug 15, 2025 | 22.70 | 22.89 | 22.66 | 22.88 | 22.88 | 2.14% | 11,994 |
| Aug 14, 2025 | 22.18 | 22.47 | 22.11 | 22.40 | 22.40 | -0.31% | 15,616 |
| Aug 13, 2025 | 21.92 | 22.52 | 21.85 | 22.47 | 22.47 | 3.79% | 27,547 |
| Aug 12, 2025 | 21.16 | 21.65 | 21.16 | 21.65 | 21.65 | 2.83% | 20,754 |
| Aug 11, 2025 | 21.14 | 21.18 | 21.00 | 21.06 | 21.06 | -0.46% | 11,973 |
| Aug 8, 2025 | 21.28 | 21.28 | 21.15 | 21.15 | 21.15 | -0.88% | 9,539 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.25 | 21.34 | 21.34 | -0.05% | 8,495 |
| Aug 6, 2025 | 21.62 | 21.62 | 21.25 | 21.35 | 21.35 | -1.06% | 33,802 |
| Aug 5, 2025 | 21.58 | 21.69 | 21.52 | 21.58 | 21.58 | 0.09% | 5,783 |
| Aug 4, 2025 | 21.37 | 21.56 | 21.15 | 21.56 | 21.56 | 1.94% | 7,511 |
| Aug 1, 2025 | 20.93 | 21.17 | 20.93 | 21.15 | 21.15 | -0.47% | 39,173 |
| Jul 31, 2025 | 21.57 | 21.69 | 21.12 | 21.25 | 21.25 | -2.34% | 24,983 |
| Jul 30, 2025 | 22.04 | 22.19 | 21.69 | 21.76 | 21.76 | -0.41% | 44,130 |