iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
23.12
-0.01 (-0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed
IDNA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 23.19 | 23.21 | 23.01 | 23.12 | 23.12 | -0.04% | 26,173 |
Nov 19, 2024 | 22.68 | 23.13 | 22.68 | 23.13 | 23.13 | 0.09% | 20,045 |
Nov 18, 2024 | 23.05 | 23.15 | 22.96 | 23.11 | 23.11 | 0.61% | 33,116 |
Nov 15, 2024 | 23.70 | 23.70 | 22.93 | 22.97 | 22.97 | -3.53% | 24,565 |
Nov 14, 2024 | 24.44 | 24.50 | 23.81 | 23.81 | 23.81 | -2.70% | 20,158 |
Nov 13, 2024 | 24.70 | 24.96 | 24.46 | 24.47 | 24.47 | -0.97% | 28,740 |
Nov 12, 2024 | 25.14 | 25.28 | 24.71 | 24.71 | 24.71 | -3.19% | 37,401 |
Nov 11, 2024 | 25.48 | 25.80 | 25.46 | 25.53 | 25.53 | 0.57% | 185,399 |
Nov 8, 2024 | 25.25 | 25.40 | 25.25 | 25.38 | 25.38 | 0.04% | 21,424 |
Nov 7, 2024 | 25.27 | 25.48 | 25.24 | 25.37 | 25.37 | 1.22% | 36,355 |
Nov 6, 2024 | 25.00 | 25.17 | 24.84 | 25.07 | 25.07 | 1.33% | 24,712 |
Nov 5, 2024 | 24.53 | 24.74 | 24.21 | 24.74 | 24.74 | 0.71% | 67,847 |
Nov 4, 2024 | 24.53 | 24.68 | 24.30 | 24.56 | 24.56 | 0.24% | 42,562 |
Nov 1, 2024 | 24.30 | 24.50 | 24.19 | 24.50 | 24.50 | 1.53% | 69,566 |
Oct 31, 2024 | 24.28 | 24.29 | 24.06 | 24.13 | 24.13 | -1.63% | 17,840 |
Oct 30, 2024 | 24.35 | 24.61 | 24.35 | 24.53 | 24.53 | 0.32% | 12,404 |
Oct 29, 2024 | 24.35 | 24.48 | 24.31 | 24.45 | 24.45 | 0.67% | 52,917 |
Oct 28, 2024 | 24.02 | 24.40 | 24.02 | 24.29 | 24.29 | 1.48% | 29,730 |
Oct 25, 2024 | 23.98 | 24.23 | 23.94 | 23.94 | 23.94 | 0.07% | 12,194 |
Oct 24, 2024 | 24.01 | 24.15 | 23.89 | 23.92 | 23.92 | -0.33% | 41,670 |
Oct 23, 2024 | 24.16 | 24.16 | 23.91 | 24.00 | 24.00 | -0.95% | 17,842 |
Oct 22, 2024 | 24.10 | 24.23 | 24.05 | 24.23 | 24.23 | 0.04% | 22,441 |
Oct 21, 2024 | 24.55 | 24.55 | 24.20 | 24.22 | 24.22 | -1.58% | 16,865 |
Oct 18, 2024 | 24.55 | 24.69 | 24.50 | 24.61 | 24.61 | 0.36% | 6,744 |
Oct 17, 2024 | 24.69 | 24.69 | 24.49 | 24.52 | 24.52 | -0.60% | 31,676 |
Oct 16, 2024 | 24.60 | 24.75 | 24.47 | 24.67 | 24.67 | 0.24% | 20,320 |
Oct 15, 2024 | 24.50 | 24.77 | 24.48 | 24.61 | 24.61 | 0.04% | 19,208 |
Oct 14, 2024 | 24.52 | 24.62 | 24.47 | 24.60 | 24.60 | 0.12% | 19,320 |
Oct 11, 2024 | 24.20 | 24.62 | 24.20 | 24.57 | 24.57 | 1.74% | 23,162 |
Oct 10, 2024 | 24.17 | 24.23 | 24.05 | 24.15 | 24.15 | -0.54% | 18,714 |
Oct 9, 2024 | 24.20 | 24.31 | 24.10 | 24.28 | 24.28 | 0.12% | 16,722 |
Oct 8, 2024 | 24.18 | 24.38 | 24.18 | 24.25 | 24.25 | 0.08% | 6,187 |
Oct 7, 2024 | 24.50 | 24.50 | 24.12 | 24.23 | 24.23 | -1.34% | 11,017 |
Oct 4, 2024 | 24.37 | 24.56 | 24.36 | 24.56 | 24.56 | 1.74% | 17,207 |
Oct 3, 2024 | 24.26 | 24.34 | 24.14 | 24.14 | 24.14 | -1.43% | 12,540 |
Oct 2, 2024 | 24.35 | 24.50 | 24.22 | 24.49 | 24.49 | 0.12% | 16,155 |
Oct 1, 2024 | 24.64 | 24.65 | 24.19 | 24.46 | 24.46 | -0.63% | 16,590 |
Sep 30, 2024 | 24.65 | 24.85 | 24.46 | 24.61 | 24.61 | 0.22% | 13,347 |
Sep 27, 2024 | 24.58 | 24.74 | 24.56 | 24.56 | 24.56 | 0.57% | 29,016 |
Sep 26, 2024 | 24.46 | 24.53 | 24.25 | 24.42 | 24.42 | 0.98% | 97,392 |
Sep 25, 2024 | 24.58 | 24.58 | 24.15 | 24.18 | 24.18 | -1.25% | 57,944 |
Sep 24, 2024 | 24.45 | 24.53 | 24.27 | 24.49 | 24.49 | 0.41% | 46,785 |
Sep 23, 2024 | 24.92 | 24.95 | 24.37 | 24.39 | 24.39 | -1.85% | 7,177 |
Sep 20, 2024 | 25.01 | 25.01 | 24.83 | 24.85 | 24.85 | -1.07% | 19,750 |
Sep 19, 2024 | 25.25 | 25.35 | 25.06 | 25.12 | 25.12 | 0.94% | 11,345 |
Sep 18, 2024 | 25.01 | 25.26 | 24.88 | 24.89 | 24.89 | -0.38% | 8,255 |
Sep 17, 2024 | 24.97 | 25.24 | 24.93 | 24.98 | 24.98 | 0.24% | 15,688 |
Sep 16, 2024 | 25.00 | 25.08 | 24.81 | 24.92 | 24.92 | -0.16% | 36,444 |
Sep 13, 2024 | 24.30 | 24.96 | 24.30 | 24.96 | 24.96 | 2.67% | 22,192 |
Sep 12, 2024 | 24.30 | 24.37 | 24.02 | 24.31 | 24.31 | -0.53% | 11,596 |
Sep 11, 2024 | 24.36 | 24.48 | 24.32 | 24.44 | 24.44 | 0.33% | 6,021 |
Sep 10, 2024 | 24.20 | 24.38 | 24.11 | 24.36 | 24.36 | 0.74% | 8,123 |
Sep 9, 2024 | 23.94 | 24.18 | 23.82 | 24.18 | 24.18 | 1.04% | 7,676 |
Sep 6, 2024 | 24.33 | 24.42 | 23.81 | 23.93 | 23.93 | -1.56% | 11,615 |
Sep 5, 2024 | 24.32 | 24.42 | 24.24 | 24.31 | 24.31 | 0.12% | 43,059 |
Sep 4, 2024 | 24.31 | 24.47 | 24.19 | 24.28 | 24.28 | -0.49% | 11,420 |
Sep 3, 2024 | 24.88 | 25.07 | 24.35 | 24.40 | 24.40 | -2.24% | 36,133 |
Aug 30, 2024 | 24.99 | 25.06 | 24.80 | 24.96 | 24.96 | - | 12,400 |
Aug 29, 2024 | 25.02 | 25.23 | 24.95 | 24.96 | 24.96 | 0.24% | 12,735 |
Aug 28, 2024 | 24.96 | 25.13 | 24.87 | 24.90 | 24.90 | -0.59% | 8,475 |
Aug 27, 2024 | 25.12 | 25.17 | 24.88 | 25.05 | 25.05 | -0.33% | 9,591 |
Aug 26, 2024 | 25.09 | 25.23 | 25.07 | 25.13 | 25.13 | 0.52% | 7,915 |
Aug 23, 2024 | 24.74 | 25.11 | 24.70 | 25.00 | 25.00 | 1.63% | 54,555 |
Aug 22, 2024 | 25.12 | 25.12 | 24.60 | 24.60 | 24.60 | -1.57% | 8,831 |
Aug 21, 2024 | 24.78 | 25.02 | 24.78 | 24.99 | 24.99 | 0.94% | 15,149 |
Aug 20, 2024 | 24.70 | 24.80 | 24.60 | 24.76 | 24.76 | 0.22% | 22,639 |
Aug 19, 2024 | 24.30 | 24.72 | 24.30 | 24.71 | 24.71 | 1.58% | 103,544 |
Aug 16, 2024 | 24.31 | 24.37 | 24.19 | 24.32 | 24.32 | -0.02% | 12,619 |
Aug 15, 2024 | 24.23 | 24.39 | 24.11 | 24.33 | 24.33 | 1.69% | 10,402 |
Aug 14, 2024 | 24.18 | 24.18 | 23.76 | 23.92 | 23.92 | -0.87% | 27,582 |
Aug 13, 2024 | 23.97 | 24.16 | 23.88 | 24.13 | 24.13 | 1.43% | 18,856 |
Aug 12, 2024 | 23.88 | 23.89 | 23.69 | 23.79 | 23.79 | -0.15% | 17,091 |
Aug 9, 2024 | 23.68 | 23.84 | 23.68 | 23.83 | 23.83 | 0.65% | 33,650 |
Aug 8, 2024 | 23.26 | 23.73 | 23.23 | 23.67 | 23.67 | 2.09% | 20,876 |
Aug 7, 2024 | 23.67 | 23.67 | 23.10 | 23.19 | 23.19 | -0.28% | 62,254 |
Aug 6, 2024 | 23.18 | 23.54 | 22.97 | 23.25 | 23.25 | 0.61% | 37,453 |
Aug 5, 2024 | 22.67 | 23.38 | 22.50 | 23.11 | 23.11 | -2.75% | 88,359 |
Aug 2, 2024 | 24.43 | 24.43 | 23.47 | 23.76 | 23.76 | -2.22% | 69,760 |
Aug 1, 2024 | 24.63 | 24.70 | 24.26 | 24.30 | 24.30 | -2.00% | 39,827 |
Jul 31, 2024 | 25.03 | 25.08 | 24.80 | 24.80 | 24.80 | -0.32% | 15,409 |
Jul 30, 2024 | 25.25 | 25.25 | 24.74 | 24.88 | 24.88 | -1.82% | 20,105 |
Jul 29, 2024 | 25.51 | 25.51 | 25.16 | 25.34 | 25.34 | -0.59% | 83,304 |
Jul 26, 2024 | 25.36 | 25.70 | 25.36 | 25.49 | 25.49 | 1.23% | 27,913 |
Jul 25, 2024 | 24.90 | 25.43 | 24.89 | 25.18 | 25.18 | 1.90% | 52,987 |
Jul 24, 2024 | 24.62 | 24.90 | 24.62 | 24.71 | 24.71 | -0.52% | 17,820 |
Jul 23, 2024 | 24.60 | 24.92 | 24.53 | 24.84 | 24.84 | 0.48% | 13,808 |
Jul 22, 2024 | 24.48 | 24.72 | 24.32 | 24.72 | 24.72 | 1.59% | 15,169 |
Jul 19, 2024 | 24.39 | 24.42 | 24.26 | 24.34 | 24.34 | -0.29% | 32,863 |
Jul 18, 2024 | 24.90 | 25.00 | 24.36 | 24.41 | 24.41 | -1.91% | 20,137 |
Jul 17, 2024 | 25.08 | 25.27 | 24.72 | 24.88 | 24.88 | -1.19% | 27,300 |
Jul 16, 2024 | 24.67 | 25.30 | 24.67 | 25.18 | 25.18 | 1.82% | 34,225 |
Jul 15, 2024 | 24.70 | 24.78 | 24.47 | 24.73 | 24.73 | 0.38% | 26,312 |
Jul 12, 2024 | 24.59 | 24.84 | 24.46 | 24.64 | 24.64 | 1.25% | 21,756 |
Jul 11, 2024 | 23.97 | 24.41 | 23.97 | 24.33 | 24.33 | 2.89% | 27,335 |
Jul 10, 2024 | 23.50 | 23.65 | 23.44 | 23.65 | 23.65 | 0.87% | 75,946 |
Jul 9, 2024 | 23.17 | 23.47 | 23.17 | 23.45 | 23.45 | 1.39% | 25,608 |
Jul 8, 2024 | 23.00 | 23.27 | 23.00 | 23.13 | 23.13 | 0.80% | 25,955 |
Jul 5, 2024 | 22.85 | 22.94 | 22.67 | 22.94 | 22.94 | 0.34% | 53,997 |
Jul 3, 2024 | 22.95 | 23.13 | 22.85 | 22.87 | 22.87 | 0.04% | 16,735 |
Jul 2, 2024 | 23.08 | 23.11 | 22.76 | 22.86 | 22.86 | -1.32% | 48,876 |