iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
29.75
+0.24 (0.81%)
At close: Feb 18, 2026, 4:00 PM EST
29.75
0.00 (0.00%)
After-hours: Feb 18, 2026, 8:00 PM EST
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 29.51 | 29.83 | 29.36 | 29.75 | 29.75 | 0.81% | 23,096 |
| Feb 17, 2026 | 29.19 | 29.59 | 29.09 | 29.51 | 29.51 | 1.55% | 34,790 |
| Feb 13, 2026 | 28.97 | 29.49 | 28.97 | 29.06 | 29.06 | 1.04% | 18,514 |
| Feb 12, 2026 | 29.09 | 29.13 | 28.67 | 28.76 | 28.76 | -0.66% | 16,596 |
| Feb 11, 2026 | 28.58 | 29.07 | 28.41 | 28.95 | 28.95 | -0.21% | 21,217 |
| Feb 10, 2026 | 29.33 | 29.47 | 28.93 | 29.01 | 29.01 | -0.68% | 41,590 |
| Feb 9, 2026 | 29.09 | 29.21 | 28.74 | 29.21 | 29.21 | 0.72% | 25,254 |
| Feb 6, 2026 | 28.57 | 29.10 | 28.54 | 29.00 | 29.00 | 2.69% | 24,271 |
| Feb 5, 2026 | 28.71 | 29.16 | 28.24 | 28.24 | 28.24 | -2.25% | 30,600 |
| Feb 4, 2026 | 29.22 | 29.23 | 28.69 | 28.89 | 28.89 | 0.07% | 22,193 |
| Feb 3, 2026 | 28.89 | 29.29 | 28.63 | 28.87 | 28.87 | 0.03% | 206,266 |
| Feb 2, 2026 | 28.46 | 29.05 | 28.46 | 28.86 | 28.86 | 1.23% | 75,244 |
| Jan 30, 2026 | 28.82 | 28.99 | 28.45 | 28.51 | 28.51 | -1.99% | 59,086 |
| Jan 29, 2026 | 29.10 | 29.30 | 28.97 | 29.09 | 29.09 | 0.66% | 57,178 |
| Jan 28, 2026 | 29.37 | 29.37 | 28.87 | 28.90 | 28.90 | -2.53% | 104,143 |
| Jan 27, 2026 | 29.50 | 29.85 | 29.48 | 29.65 | 29.65 | 0.75% | 25,289 |
| Jan 26, 2026 | 29.38 | 29.52 | 29.14 | 29.43 | 29.43 | -0.30% | 46,736 |
| Jan 23, 2026 | 30.07 | 30.07 | 29.46 | 29.52 | 29.52 | -1.99% | 54,965 |
| Jan 22, 2026 | 29.76 | 30.30 | 29.70 | 30.12 | 30.12 | 2.10% | 59,058 |
| Jan 21, 2026 | 28.61 | 29.50 | 28.53 | 29.50 | 29.50 | 3.36% | 60,691 |
| Jan 20, 2026 | 28.12 | 28.65 | 27.84 | 28.54 | 28.54 | 0.56% | 33,129 |
| Jan 16, 2026 | 28.50 | 28.60 | 28.29 | 28.38 | 28.38 | 0.67% | 26,738 |
| Jan 15, 2026 | 28.61 | 28.61 | 28.07 | 28.19 | 28.19 | -1.26% | 23,216 |
| Jan 14, 2026 | 28.14 | 28.59 | 28.14 | 28.55 | 28.55 | 2.44% | 16,495 |
| Jan 13, 2026 | 27.61 | 27.99 | 27.51 | 27.87 | 27.87 | 0.83% | 20,724 |
| Jan 12, 2026 | 27.87 | 27.87 | 27.38 | 27.64 | 27.64 | -0.65% | 32,626 |
| Jan 9, 2026 | 27.97 | 28.04 | 27.78 | 27.82 | 27.82 | 1.09% | 16,655 |
| Jan 8, 2026 | 27.80 | 27.82 | 27.39 | 27.52 | 27.52 | -1.50% | 108,955 |
| Jan 7, 2026 | 27.04 | 28.10 | 27.04 | 27.94 | 27.94 | 3.52% | 48,789 |
| Jan 6, 2026 | 26.27 | 26.99 | 26.27 | 26.99 | 26.99 | 3.05% | 31,949 |
| Jan 5, 2026 | 26.25 | 26.33 | 25.85 | 26.19 | 26.19 | -0.11% | 20,339 |
| 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 |