Skip to main content
logo
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
29.65
+0.22 (0.75%)
At close: Jan 27, 2026, 4:00 PM EST
30.21
+0.56 (1.89%)
After-hours: Jan 27, 2026, 8:00 PM EST

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202629.5029.8529.4829.6529.650.75%25,289
Jan 26, 202629.3829.5229.1429.4329.43-0.30%46,736
Jan 23, 202630.0730.0729.4629.5229.52-1.99%54,965
Jan 22, 202629.7630.3029.7030.1230.122.10%59,058
Jan 21, 202628.6129.5028.5329.5029.503.36%60,691
Jan 20, 202628.1228.6527.8428.5428.540.56%33,129
Jan 16, 202628.5028.6028.2928.3828.380.67%26,738
Jan 15, 202628.6128.6128.0728.1928.19-1.26%23,216
Jan 14, 202628.1428.5928.1428.5528.552.44%16,495
Jan 13, 202627.6127.9927.5127.8727.870.83%20,724
Jan 12, 202627.8727.8727.3827.6427.64-0.65%32,626
Jan 9, 202627.9728.0427.7827.8227.821.09%16,655
Jan 8, 202627.8027.8227.3927.5227.52-1.50%108,955
Jan 7, 202627.0428.1027.0427.9427.943.52%48,789
Jan 6, 202626.2726.9926.2726.9926.993.05%31,949
Jan 5, 202626.2526.3325.8526.1926.19-0.11%20,339
Jan 2, 202626.2926.2926.0026.2226.220.11%86,200
Dec 31, 202526.2026.2426.1026.1926.190.23%10,520
Dec 30, 202526.4426.4426.1326.1326.13-1.14%49,110
Dec 29, 202526.6026.6726.4126.4326.43-1.30%14,828
Dec 26, 202526.9826.9826.7326.7826.78-0.61%5,798
Dec 24, 202526.8327.0026.8326.9426.940.56%8,171
Dec 23, 202526.9726.9726.7026.7926.79-0.07%18,121
Dec 22, 202526.5426.8926.5426.8126.811.32%25,716
Dec 19, 202526.0526.5925.9826.4626.462.48%17,608
Dec 18, 202526.0926.1025.8225.8225.82-0.08%19,043
Dec 17, 202526.1526.2025.8425.8425.84-1.03%8,721
Dec 16, 202526.3026.3025.9626.1126.11-1.47%15,022
Dec 15, 202526.6526.8426.4126.5026.340.34%33,569
Dec 12, 202526.5226.8626.4126.4126.26-1.05%16,142
Dec 11, 202526.6226.9626.6226.6926.530.04%16,091
Dec 10, 202526.3626.7826.3626.6826.521.41%26,452
Dec 9, 202526.7326.7426.3126.3126.16-1.68%9,351
Dec 8, 202527.1427.2326.7626.7626.60-0.71%24,498
Dec 5, 202527.0127.0126.7726.9526.79-0.22%10,934
Dec 4, 202526.8027.1226.5727.0126.850.86%28,985
Dec 3, 202526.1226.7926.1226.7826.622.61%18,357
Dec 2, 202526.6126.6126.1026.1025.95-2.47%17,439
Dec 1, 202527.3127.3126.7626.7626.60-2.87%79,773
Nov 28, 202527.5927.6027.4627.5527.390.18%10,232
Nov 26, 202527.2927.6527.1327.5027.340.92%87,467
Nov 25, 202526.8727.2526.8727.2527.091.79%21,911
Nov 24, 202526.5726.9726.5226.7726.611.31%24,775
Nov 21, 202525.9126.6225.9126.4326.272.30%16,366
Nov 20, 202526.3026.5025.8325.8325.68-0.42%21,667
Nov 19, 202526.3126.3125.8625.9425.79-1.33%13,473
Nov 18, 202525.8026.3325.7226.2926.140.69%20,015
Nov 17, 202526.0726.4825.9226.1125.96-22,136
Nov 14, 202525.3826.3625.3726.1125.961.08%64,335
Nov 13, 202526.1626.3525.7925.8325.68-1.75%31,863