iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
22.81
-0.19 (-0.82%)
Sep 8, 2025, 4:00 PM - Market closed
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.95 | 22.99 | 22.64 | 22.81 | 22.81 | -0.82% | 8,679 |
| 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 |
| Jul 29, 2025 | 22.11 | 22.11 | 21.80 | 21.85 | 21.85 | -1.58% | 15,733 |
| Jul 28, 2025 | 22.67 | 22.79 | 22.20 | 22.20 | 22.20 | 0.09% | 35,657 |
| Jul 25, 2025 | 22.25 | 22.25 | 21.96 | 22.18 | 22.18 | -0.39% | 14,217 |
| Jul 24, 2025 | 22.53 | 22.60 | 22.25 | 22.27 | 22.27 | -1.17% | 20,612 |
| Jul 23, 2025 | 22.13 | 22.59 | 22.13 | 22.53 | 22.53 | 3.21% | 15,309 |
| Jul 22, 2025 | 21.35 | 21.83 | 21.35 | 21.83 | 21.83 | 2.45% | 21,630 |
| Jul 21, 2025 | 21.26 | 21.66 | 21.26 | 21.31 | 21.31 | 0.36% | 15,240 |
| Jul 18, 2025 | 21.59 | 21.59 | 21.21 | 21.23 | 21.23 | -1.03% | 29,724 |
| Jul 17, 2025 | 21.39 | 21.57 | 21.34 | 21.45 | 21.45 | 0.37% | 96,242 |
| Jul 16, 2025 | 21.05 | 21.37 | 21.05 | 21.37 | 21.37 | 2.10% | 24,380 |
| Jul 15, 2025 | 21.57 | 21.57 | 20.93 | 20.93 | 20.93 | -2.01% | 12,277 |
| Jul 14, 2025 | 21.31 | 21.46 | 21.29 | 21.36 | 21.36 | 0.80% | 7,113 |
| Jul 11, 2025 | 21.43 | 21.43 | 21.15 | 21.19 | 21.19 | -2.08% | 83,991 |
| Jul 10, 2025 | 21.55 | 21.74 | 21.43 | 21.64 | 21.64 | 0.56% | 148,372 |
| Jul 9, 2025 | 21.38 | 21.52 | 21.21 | 21.52 | 21.52 | 2.74% | 7,558 |
| Jul 8, 2025 | 20.72 | 21.13 | 20.71 | 20.95 | 20.95 | 1.44% | 14,639 |
| Jul 7, 2025 | 20.93 | 20.93 | 20.56 | 20.65 | 20.65 | -1.99% | 77,393 |
| Jul 3, 2025 | 21.03 | 21.12 | 20.93 | 21.07 | 21.07 | 0.33% | 29,985 |
| Jul 2, 2025 | 20.64 | 21.06 | 20.64 | 21.00 | 21.00 | 1.74% | 17,439 |
| Jul 1, 2025 | 20.42 | 21.00 | 20.40 | 20.64 | 20.64 | 0.63% | 19,526 |
| Jun 30, 2025 | 20.56 | 20.66 | 20.47 | 20.51 | 20.51 | 0.29% | 11,799 |
| Jun 27, 2025 | 20.67 | 20.73 | 20.38 | 20.45 | 20.45 | -1.26% | 21,285 |