Skip to main content
logo
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
26.77
+0.34 (1.31%)
At close: Nov 24, 2025, 4:00 PM EST
26.77
0.00 (0.00%)
After-hours: Nov 24, 2025, 8:00 PM EST

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202526.5726.9726.5226.7726.771.31%24,773
Nov 21, 202525.9126.6225.9126.4326.432.30%16,366
Nov 20, 202526.3026.5025.8325.8325.83-0.42%21,667
Nov 19, 202526.3126.3125.8625.9425.94-1.33%13,473
Nov 18, 202525.8026.3325.7226.2926.290.69%20,015
Nov 17, 202526.0726.4825.9226.1126.11-22,136
Nov 14, 202525.3826.3625.3726.1126.111.08%64,335
Nov 13, 202526.1626.3525.7925.8325.83-1.75%31,863
Nov 12, 202526.1526.3926.1126.2926.290.81%17,072
Nov 11, 202525.2126.0825.2126.0826.083.57%21,646
Nov 10, 202525.1525.1925.0225.1825.181.66%5,517
Nov 7, 202524.8224.8224.2924.7724.77-0.88%23,136
Nov 6, 202525.0025.2024.8924.9924.990.24%38,523
Nov 5, 202524.6024.9324.5124.9324.931.26%7,501
Nov 4, 202524.6525.0724.6224.6224.62-1.24%24,433
Nov 3, 202525.3125.4024.6024.9324.93-1.68%18,228
Oct 31, 202525.1725.4325.1725.3625.360.58%18,389
Oct 30, 202524.8125.3624.8125.2125.210.48%244,630
Oct 29, 202525.5425.5424.9625.0925.09-1.05%32,053
Oct 28, 202525.4325.5325.3225.3625.36-0.29%17,548
Oct 27, 202525.1125.4325.1125.4325.432.17%10,573
Oct 24, 202524.8324.9624.7024.8924.891.46%28,445
Oct 23, 202524.5624.6224.5024.5324.53-0.08%11,163
Oct 22, 202524.7924.8824.4724.5524.55-1.72%15,778
Oct 21, 202525.1125.2624.9824.9824.98-1.11%119,549
Oct 20, 202525.0425.3425.0025.2625.262.63%18,255
Oct 17, 202524.7024.9024.4724.6124.61-0.72%19,132
Oct 16, 202525.1325.4124.7824.7924.79-1.04%17,701
Oct 15, 202524.2425.0524.2425.0525.053.34%30,688
Oct 14, 202523.9924.4623.9024.2424.24-0.33%131,338
Oct 13, 202524.3424.3724.0724.3224.321.25%16,383
Oct 10, 202524.7124.7123.9824.0224.02-2.20%47,750
Oct 9, 202524.7524.7524.5624.5624.56-1.05%72,583
Oct 8, 202524.5625.0024.5624.8224.821.39%20,224
Oct 7, 202524.5624.5624.2724.4824.48-0.24%58,414
Oct 6, 202524.7824.8324.5424.5424.54-0.41%22,812
Oct 3, 202524.5524.7424.5324.6424.640.74%96,121
Oct 2, 202524.4224.4624.1524.4624.460.53%9,660
Oct 1, 202523.7124.4423.7124.3324.333.03%38,940
Sep 30, 202523.1123.6423.1023.6223.612.45%19,047
Sep 29, 202522.7923.0622.7623.0523.051.41%10,151
Sep 26, 202522.4722.7822.3822.7322.731.20%21,688
Sep 25, 202522.6722.6722.3322.4622.46-1.92%43,720
Sep 24, 202522.9923.1122.9022.9022.90-0.48%5,029
Sep 23, 202523.1223.1922.9323.0123.01-0.52%29,114
Sep 22, 202523.0423.3122.9123.1323.130.83%20,350
Sep 19, 202523.3023.3022.9422.9422.94-1.12%15,135
Sep 18, 202523.0223.2022.9623.2023.202.11%9,837
Sep 17, 202522.8023.2122.6822.7222.72-0.12%19,574
Sep 16, 202522.5622.8122.5622.7522.750.87%13,770