iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
20.42
-0.27 (-1.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 21.95 | 22.06 | 21.85 | 21.95 | 21.95 | 0.87% | 12,496 |
| Mar 13, 2025 | 21.94 | 22.22 | 21.73 | 21.76 | 21.76 | -0.96% | 26,800 |
| Mar 12, 2025 | 21.94 | 22.06 | 21.75 | 21.97 | 21.97 | 0.89% | 17,853 |
| Mar 11, 2025 | 21.94 | 21.97 | 21.48 | 21.78 | 21.78 | -1.28% | 17,987 |
| Mar 10, 2025 | 22.16 | 22.47 | 21.90 | 22.06 | 22.06 | -2.04% | 35,827 |
| Mar 7, 2025 | 22.35 | 22.71 | 22.35 | 22.52 | 22.52 | 0.71% | 28,164 |
| Mar 6, 2025 | 22.21 | 22.55 | 22.21 | 22.36 | 22.36 | -0.84% | 62,148 |
| Mar 5, 2025 | 22.11 | 22.55 | 22.11 | 22.55 | 22.55 | 2.39% | 99,221 |
| Mar 4, 2025 | 21.80 | 22.18 | 21.73 | 22.02 | 22.02 | 0.47% | 16,163 |
| Mar 3, 2025 | 22.61 | 22.61 | 21.85 | 21.92 | 21.92 | -2.58% | 22,179 |
| Feb 28, 2025 | 22.08 | 22.50 | 22.00 | 22.50 | 22.50 | 1.21% | 13,564 |
| Feb 27, 2025 | 22.46 | 22.64 | 22.21 | 22.23 | 22.23 | -1.02% | 105,615 |
| Feb 26, 2025 | 22.67 | 22.72 | 22.39 | 22.46 | 22.46 | -0.80% | 15,424 |
| Feb 25, 2025 | 22.91 | 22.93 | 22.56 | 22.64 | 22.64 | -0.79% | 15,084 |
| Feb 24, 2025 | 23.02 | 23.07 | 22.69 | 22.82 | 22.82 | -1.25% | 11,998 |
| Feb 21, 2025 | 23.33 | 23.33 | 23.06 | 23.11 | 23.11 | - | 13,859 |
| Feb 20, 2025 | 23.16 | 23.16 | 22.99 | 23.11 | 23.11 | 0.48% | 15,786 |
| Feb 19, 2025 | 22.87 | 23.09 | 22.83 | 23.00 | 23.00 | -0.04% | 49,140 |
| Feb 18, 2025 | 22.99 | 23.31 | 22.93 | 23.01 | 23.01 | 0.44% | 20,977 |
| Feb 14, 2025 | 22.82 | 23.14 | 22.70 | 22.91 | 22.91 | 0.75% | 61,518 |
| Feb 13, 2025 | 22.45 | 22.74 | 22.32 | 22.74 | 22.74 | 1.74% | 19,978 |