iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
21.00
-0.17 (-0.80%)
At close: Mar 28, 2025, 4:00 PM
20.53
-0.47 (-2.24%)
Pre-market: Mar 31, 2025, 7:27 AM EDT
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 21.96 | 22.35 | 21.90 | 22.35 | 22.35 | 0.90% | 10,359 |
| Feb 11, 2025 | 22.29 | 22.36 | 22.06 | 22.15 | 22.15 | -1.42% | 18,343 |
| Feb 10, 2025 | 22.67 | 22.88 | 22.40 | 22.47 | 22.47 | -0.13% | 58,426 |
| Feb 7, 2025 | 22.88 | 22.97 | 22.50 | 22.50 | 22.50 | -1.45% | 30,964 |
| Feb 6, 2025 | 23.29 | 23.29 | 22.83 | 22.83 | 22.83 | -1.55% | 43,899 |
| Feb 5, 2025 | 22.51 | 23.22 | 22.51 | 23.19 | 23.19 | 3.48% | 43,296 |
| Feb 4, 2025 | 22.29 | 22.60 | 22.20 | 22.41 | 22.41 | 0.49% | 12,480 |
| Feb 3, 2025 | 22.19 | 22.58 | 22.16 | 22.30 | 22.30 | -2.19% | 18,135 |
| Jan 31, 2025 | 22.94 | 23.17 | 22.70 | 22.80 | 22.80 | -0.31% | 20,657 |
| Jan 30, 2025 | 22.75 | 23.12 | 22.70 | 22.87 | 22.87 | 1.06% | 18,780 |
| Jan 29, 2025 | 22.82 | 22.93 | 22.49 | 22.63 | 22.63 | -0.75% | 24,581 |
| Jan 28, 2025 | 22.72 | 22.90 | 22.58 | 22.80 | 22.80 | 0.09% | 35,153 |
| Jan 27, 2025 | 22.63 | 23.14 | 22.63 | 22.78 | 22.78 | 0.44% | 29,158 |
| Jan 24, 2025 | 22.95 | 23.04 | 22.68 | 22.68 | 22.68 | -1.26% | 17,703 |
| Jan 23, 2025 | 22.41 | 22.98 | 22.22 | 22.97 | 22.97 | 2.27% | 27,809 |
| Jan 22, 2025 | 22.49 | 22.60 | 22.33 | 22.46 | 22.46 | -0.09% | 16,247 |
| Jan 21, 2025 | 22.21 | 22.49 | 22.13 | 22.48 | 22.48 | 2.60% | 24,788 |
| Jan 17, 2025 | 22.09 | 22.16 | 21.89 | 21.91 | 21.91 | 0.05% | 32,541 |
| Jan 16, 2025 | 21.98 | 22.03 | 21.79 | 21.90 | 21.90 | -0.09% | 86,270 |