iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
26.22
+0.03 (0.11%)
Jan 2, 2026, 4:00 PM EST - Market closed
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 26.29 | 26.29 | 26.00 | 26.22 | 26.22 | 0.11% | 86,200 |
| Dec 31, 2025 | 26.20 | 26.24 | 26.10 | 26.19 | 26.19 | 0.23% | 10,520 |
| Dec 30, 2025 | 26.44 | 26.44 | 26.13 | 26.13 | 26.13 | -1.14% | 49,110 |
| Dec 29, 2025 | 26.60 | 26.67 | 26.41 | 26.43 | 26.43 | -1.30% | 14,828 |
| Dec 26, 2025 | 26.98 | 26.98 | 26.73 | 26.78 | 26.78 | -0.61% | 5,798 |
| Dec 24, 2025 | 26.83 | 27.00 | 26.83 | 26.94 | 26.94 | 0.56% | 8,171 |
| Dec 23, 2025 | 26.97 | 26.97 | 26.70 | 26.79 | 26.79 | -0.07% | 18,121 |
| Dec 22, 2025 | 26.54 | 26.89 | 26.54 | 26.81 | 26.81 | 1.32% | 25,716 |
| Dec 19, 2025 | 26.05 | 26.59 | 25.98 | 26.46 | 26.46 | 2.48% | 17,608 |
| Dec 18, 2025 | 26.09 | 26.10 | 25.82 | 25.82 | 25.82 | -0.08% | 19,043 |
| Dec 17, 2025 | 26.15 | 26.20 | 25.84 | 25.84 | 25.84 | -1.03% | 8,721 |
| Dec 16, 2025 | 26.30 | 26.30 | 25.96 | 26.11 | 26.11 | -1.47% | 15,022 |
| Dec 15, 2025 | 26.65 | 26.84 | 26.41 | 26.50 | 26.34 | 0.34% | 33,569 |
| Dec 12, 2025 | 26.52 | 26.86 | 26.41 | 26.41 | 26.26 | -1.05% | 16,142 |
| Dec 11, 2025 | 26.62 | 26.96 | 26.62 | 26.69 | 26.53 | 0.04% | 16,091 |
| Dec 10, 2025 | 26.36 | 26.78 | 26.36 | 26.68 | 26.52 | 1.41% | 26,452 |
| Dec 9, 2025 | 26.73 | 26.74 | 26.31 | 26.31 | 26.16 | -1.68% | 9,351 |
| Dec 8, 2025 | 27.14 | 27.23 | 26.76 | 26.76 | 26.60 | -0.71% | 24,498 |
| Dec 5, 2025 | 27.01 | 27.01 | 26.77 | 26.95 | 26.79 | -0.22% | 10,934 |
| Dec 4, 2025 | 26.80 | 27.12 | 26.57 | 27.01 | 26.85 | 0.86% | 28,985 |
| Dec 3, 2025 | 26.12 | 26.79 | 26.12 | 26.78 | 26.62 | 2.61% | 18,357 |
| Dec 2, 2025 | 26.61 | 26.61 | 26.10 | 26.10 | 25.95 | -2.47% | 17,439 |
| Dec 1, 2025 | 27.31 | 27.31 | 26.76 | 26.76 | 26.60 | -2.87% | 79,773 |
| Nov 28, 2025 | 27.59 | 27.60 | 27.46 | 27.55 | 27.39 | 0.18% | 10,232 |
| Nov 26, 2025 | 27.29 | 27.65 | 27.13 | 27.50 | 27.34 | 0.92% | 87,467 |
| Nov 25, 2025 | 26.87 | 27.25 | 26.87 | 27.25 | 27.09 | 1.79% | 21,911 |
| Nov 24, 2025 | 26.57 | 26.97 | 26.52 | 26.77 | 26.61 | 1.31% | 24,775 |
| Nov 21, 2025 | 25.91 | 26.62 | 25.91 | 26.43 | 26.27 | 2.30% | 16,366 |
| Nov 20, 2025 | 26.30 | 26.50 | 25.83 | 25.83 | 25.68 | -0.42% | 21,667 |
| Nov 19, 2025 | 26.31 | 26.31 | 25.86 | 25.94 | 25.79 | -1.33% | 13,473 |
| Nov 18, 2025 | 25.80 | 26.33 | 25.72 | 26.29 | 26.14 | 0.69% | 20,015 |
| Nov 17, 2025 | 26.07 | 26.48 | 25.92 | 26.11 | 25.96 | - | 22,136 |
| Nov 14, 2025 | 25.38 | 26.36 | 25.37 | 26.11 | 25.96 | 1.08% | 64,335 |
| Nov 13, 2025 | 26.16 | 26.35 | 25.79 | 25.83 | 25.68 | -1.75% | 31,863 |
| Nov 12, 2025 | 26.15 | 26.39 | 26.11 | 26.29 | 26.14 | 0.81% | 17,072 |
| Nov 11, 2025 | 25.21 | 26.08 | 25.21 | 26.08 | 25.93 | 3.57% | 21,646 |
| Nov 10, 2025 | 25.15 | 25.19 | 25.02 | 25.18 | 25.03 | 1.66% | 5,517 |
| Nov 7, 2025 | 24.82 | 24.82 | 24.29 | 24.77 | 24.62 | -0.88% | 23,136 |
| Nov 6, 2025 | 25.00 | 25.20 | 24.89 | 24.99 | 24.84 | 0.24% | 38,523 |
| Nov 5, 2025 | 24.60 | 24.93 | 24.51 | 24.93 | 24.78 | 1.26% | 7,501 |
| Nov 4, 2025 | 24.65 | 25.07 | 24.62 | 24.62 | 24.48 | -1.24% | 24,433 |
| Nov 3, 2025 | 25.31 | 25.40 | 24.60 | 24.93 | 24.78 | -1.68% | 18,228 |
| Oct 31, 2025 | 25.17 | 25.43 | 25.17 | 25.36 | 25.21 | 0.58% | 18,389 |
| Oct 30, 2025 | 24.81 | 25.36 | 24.81 | 25.21 | 25.06 | 0.48% | 244,630 |
| Oct 29, 2025 | 25.54 | 25.54 | 24.96 | 25.09 | 24.94 | -1.05% | 32,053 |
| Oct 28, 2025 | 25.43 | 25.53 | 25.32 | 25.36 | 25.21 | -0.29% | 17,548 |
| Oct 27, 2025 | 25.11 | 25.43 | 25.11 | 25.43 | 25.28 | 2.17% | 10,573 |
| Oct 24, 2025 | 24.83 | 24.96 | 24.70 | 24.89 | 24.74 | 1.46% | 28,445 |
| Oct 23, 2025 | 24.56 | 24.62 | 24.50 | 24.53 | 24.39 | -0.08% | 11,163 |
| Oct 22, 2025 | 24.79 | 24.88 | 24.47 | 24.55 | 24.41 | -1.72% | 15,778 |