Skip to main content
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
22.64
+0.26 (1.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.2722.7322.2322.6422.641.16%35,780
Dec 19, 202422.5122.5122.1622.3822.38-0.09%50,193
Dec 18, 202423.3223.3222.3422.4022.40-3.90%97,880
Dec 17, 202423.1623.4423.1423.3123.31-0.55%47,872
Dec 16, 202423.2923.6323.2323.4423.330.39%105,264
Dec 13, 202423.5123.5123.2623.3523.24-0.98%27,320
Dec 12, 202423.8523.9323.5623.5823.47-1.75%19,779
Dec 11, 202424.2224.2824.0024.0023.89-0.70%40,095
Dec 10, 202424.3624.3924.1524.1724.06-0.53%13,093
Dec 9, 202424.5324.6024.2724.3024.19-0.82%38,008
Dec 6, 202424.2924.7324.2924.5024.381.38%16,670
Dec 5, 202424.0224.2724.0224.1724.050.40%20,440
Dec 4, 202424.1424.3124.0424.0723.96-0.04%78,589
Dec 3, 202424.4724.5624.0824.0823.97-2.15%71,413
Dec 2, 202424.6124.7424.3624.6124.49-0.44%16,276
Nov 29, 202424.7524.8724.6224.7224.600.29%19,285
Nov 27, 202424.3724.6624.3724.6524.531.52%18,415
Nov 26, 202424.0424.2823.9924.2824.170.65%14,388
Nov 25, 202423.9224.1923.8224.1224.011.97%17,196
Nov 22, 202423.2823.7523.2123.6623.541.53%17,032
Nov 21, 202423.2223.4423.0023.3023.190.78%44,278
Nov 20, 202423.1923.2123.0123.1223.01-0.04%26,173
Nov 19, 202422.6823.1322.6823.1323.020.09%20,045
Nov 18, 202423.0523.1522.9623.1123.000.61%33,116
Nov 15, 202423.7023.7022.9322.9722.86-3.53%24,565
Nov 14, 202424.4424.5023.8123.8123.70-2.70%20,158
Nov 13, 202424.7024.9624.4624.4724.35-0.97%28,740
Nov 12, 202425.1425.2824.7124.7124.59-3.19%37,401
Nov 11, 202425.4825.8025.4625.5325.400.57%185,399
Nov 8, 202425.2525.4025.2525.3825.260.04%21,424
Nov 7, 202425.2725.4825.2425.3725.251.22%36,355
Nov 6, 202425.0025.1724.8425.0724.951.33%24,712
Nov 5, 202424.5324.7424.2124.7424.620.71%67,847
Nov 4, 202424.5324.6824.3024.5624.440.24%42,562
Nov 1, 202424.3024.5024.1924.5024.381.53%69,566
Oct 31, 202424.2824.2924.0624.1324.02-1.63%17,840
Oct 30, 202424.3524.6124.3524.5324.410.32%12,404
Oct 29, 202424.3524.4824.3124.4524.340.67%52,917
Oct 28, 202424.0224.4024.0224.2924.181.48%29,730
Oct 25, 202423.9824.2323.9423.9423.820.07%12,194
Oct 24, 202424.0124.1523.8923.9223.81-0.33%41,670
Oct 23, 202424.1624.1623.9124.0023.89-0.95%17,842
Oct 22, 202424.1024.2324.0524.2324.120.04%22,441
Oct 21, 202424.5524.5524.2024.2224.11-1.58%16,865
Oct 18, 202424.5524.6924.5024.6124.490.36%6,744
Oct 17, 202424.6924.6924.4924.5224.41-0.60%31,676
Oct 16, 202424.6024.7524.4724.6724.550.24%20,320
Oct 15, 202424.5024.7724.4824.6124.490.04%19,208
Oct 14, 202424.5224.6224.4724.6024.480.12%19,320
Oct 11, 202424.2024.6224.2024.5724.451.74%23,162
Oct 10, 202424.1724.2324.0524.1524.04-0.54%18,714
Oct 9, 202424.2024.3124.1024.2824.170.12%16,722
Oct 8, 202424.1824.3824.1824.2524.140.08%6,187
Oct 7, 202424.5024.5024.1224.2324.12-1.34%11,017
Oct 4, 202424.3724.5624.3624.5624.441.74%17,207
Oct 3, 202424.2624.3424.1424.1424.03-1.43%12,540
Oct 2, 202424.3524.5024.2224.4924.370.12%16,155
Oct 1, 202424.6424.6524.1924.4624.34-0.63%16,590
Sep 30, 202424.6524.8524.4624.6124.500.22%13,347
Sep 27, 202424.5824.7424.5624.5624.440.57%29,016
Sep 26, 202424.4624.5324.2524.4224.300.98%97,392
Sep 25, 202424.5824.5824.1524.1824.07-1.25%57,944
Sep 24, 202424.4524.5324.2724.4924.370.41%46,785
Sep 23, 202424.9224.9524.3724.3924.27-1.85%7,177
Sep 20, 202425.0125.0124.8324.8524.73-1.07%19,750
Sep 19, 202425.2525.3525.0625.1225.000.94%11,345
Sep 18, 202425.0125.2624.8824.8924.77-0.38%8,255
Sep 17, 202424.9725.2424.9324.9824.860.24%15,688
Sep 16, 202425.0025.0824.8124.9224.80-0.16%36,444
Sep 13, 202424.3024.9624.3024.9624.842.67%22,192
Sep 12, 202424.3024.3724.0224.3124.20-0.53%11,596
Sep 11, 202424.3624.4824.3224.4424.320.33%6,021
Sep 10, 202424.2024.3824.1124.3624.240.74%8,123
Sep 9, 202423.9424.1823.8224.1824.071.04%7,676
Sep 6, 202424.3324.4223.8123.9323.82-1.56%11,615
Sep 5, 202424.3224.4224.2424.3124.200.12%43,059
Sep 4, 202424.3124.4724.1924.2824.17-0.49%11,420
Sep 3, 202424.8825.0724.3524.4024.28-2.24%36,133
Aug 30, 202424.9925.0624.8024.9624.84-12,400
Aug 29, 202425.0225.2324.9524.9624.840.24%12,735
Aug 28, 202424.9625.1324.8724.9024.78-0.59%8,475
Aug 27, 202425.1225.1724.8825.0524.93-0.33%9,591
Aug 26, 202425.0925.2325.0725.1325.010.52%7,915
Aug 23, 202424.7425.1124.7025.0024.881.63%54,555
Aug 22, 202425.1225.1224.6024.6024.48-1.57%8,831
Aug 21, 202424.7825.0224.7824.9924.870.94%15,149
Aug 20, 202424.7024.8024.6024.7624.640.22%22,639
Aug 19, 202424.3024.7224.3024.7124.591.58%103,544
Aug 16, 202424.3124.3724.1924.3224.21-0.02%12,619
Aug 15, 202424.2324.3924.1124.3324.211.69%10,402
Aug 14, 202424.1824.1823.7623.9223.81-0.87%27,582
Aug 13, 202423.9724.1623.8824.1324.021.43%18,856
Aug 12, 202423.8823.8923.6923.7923.68-0.15%17,091
Aug 9, 202423.6823.8423.6823.8323.710.65%33,650
Aug 8, 202423.2623.7323.2323.6723.562.09%20,876
Aug 7, 202423.6723.6723.1023.1923.08-0.28%62,254
Aug 6, 202423.1823.5422.9723.2523.140.61%37,453
Aug 5, 202422.6723.3822.5023.1123.00-2.75%88,359
Aug 2, 202424.4324.4323.4723.7623.65-2.22%69,760
Aug 1, 202424.6324.7024.2624.3024.19-2.00%39,827