iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
31.71
+0.54 (1.73%)
At close: Jun 24, 2026, 4:00 PM EDT
31.71
0.00 (0.00%)
After-hours: Jun 24, 2026, 8:00 PM EDT
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 31.44 | 32.02 | 31.44 | 31.71 | 31.71 | 1.73% | 34,700 |
| Jun 23, 2026 | 30.66 | 31.45 | 30.66 | 31.17 | 31.17 | 1.53% | 20,361 |
| Jun 22, 2026 | 30.63 | 30.86 | 30.45 | 30.70 | 30.70 | 0.46% | 52,007 |
| Jun 18, 2026 | 30.70 | 30.88 | 30.11 | 30.56 | 30.56 | 0.56% | 14,912 |
| Jun 17, 2026 | 29.97 | 30.72 | 29.93 | 30.39 | 30.39 | 1.74% | 21,842 |
| Jun 16, 2026 | 29.85 | 30.08 | 29.67 | 29.87 | 29.87 | -0.30% | 27,053 |
| Jun 15, 2026 | 29.95 | 29.96 | 29.68 | 29.96 | 29.96 | 1.06% | 16,407 |
| Jun 12, 2026 | 29.62 | 30.01 | 29.62 | 29.77 | 29.64 | 0.85% | 17,325 |
| Jun 11, 2026 | 28.82 | 29.67 | 28.79 | 29.52 | 29.40 | 3.04% | 23,144 |
| Jun 10, 2026 | 28.99 | 29.33 | 28.57 | 28.65 | 28.53 | -1.88% | 15,977 |
| Jun 9, 2026 | 29.38 | 29.49 | 28.70 | 29.20 | 29.08 | 0.48% | 5,389 |
| Jun 8, 2026 | 29.54 | 29.58 | 28.95 | 29.06 | 28.94 | -0.27% | 9,813 |
| Jun 5, 2026 | 29.91 | 29.91 | 29.10 | 29.14 | 29.02 | -2.74% | 39,693 |
| Jun 4, 2026 | 29.27 | 30.22 | 29.27 | 29.96 | 29.83 | 3.70% | 62,365 |
| Jun 3, 2026 | 28.53 | 28.97 | 28.53 | 28.89 | 28.77 | 0.73% | 18,322 |
| Jun 2, 2026 | 29.00 | 29.00 | 28.60 | 28.68 | 28.56 | -2.18% | 69,542 |
| Jun 1, 2026 | 29.64 | 29.64 | 29.05 | 29.32 | 29.20 | -1.87% | 31,053 |
| May 29, 2026 | 30.00 | 30.11 | 29.81 | 29.88 | 29.75 | -0.66% | 22,611 |
| May 28, 2026 | 29.62 | 30.10 | 29.51 | 30.08 | 29.95 | 0.89% | 62,400 |
| May 27, 2026 | 29.83 | 30.22 | 29.70 | 29.81 | 29.69 | 0.21% | 17,869 |
| May 26, 2026 | 29.60 | 29.80 | 29.49 | 29.75 | 29.62 | 1.02% | 33,722 |
| May 22, 2026 | 29.59 | 29.79 | 29.42 | 29.45 | 29.33 | -0.10% | 18,751 |
| May 21, 2026 | 28.97 | 29.55 | 28.81 | 29.48 | 29.36 | 0.96% | 10,774 |
| May 20, 2026 | 28.65 | 29.26 | 28.65 | 29.20 | 29.08 | 2.92% | 22,690 |
| May 19, 2026 | 28.38 | 28.54 | 28.20 | 28.37 | 28.25 | -0.52% | 16,520 |
| May 18, 2026 | 28.68 | 28.72 | 28.31 | 28.52 | 28.40 | -1.01% | 28,691 |
| May 15, 2026 | 29.34 | 29.40 | 28.76 | 28.81 | 28.69 | -2.47% | 26,040 |
| May 14, 2026 | 29.92 | 29.92 | 29.47 | 29.54 | 29.42 | -0.87% | 23,959 |
| May 13, 2026 | 29.81 | 29.88 | 29.56 | 29.80 | 29.67 | -0.60% | 27,453 |
| May 12, 2026 | 29.73 | 29.99 | 29.67 | 29.98 | 29.85 | 0.67% | 47,340 |
| May 11, 2026 | 30.23 | 30.49 | 29.71 | 29.78 | 29.65 | -0.33% | 73,198 |
| May 8, 2026 | 29.56 | 30.04 | 29.33 | 29.88 | 29.75 | 1.12% | 192,544 |
| May 7, 2026 | 30.25 | 30.38 | 29.46 | 29.55 | 29.43 | -2.92% | 81,652 |
| May 6, 2026 | 29.87 | 30.44 | 29.74 | 30.44 | 30.31 | 3.12% | 29,606 |
| May 5, 2026 | 29.85 | 29.85 | 29.32 | 29.52 | 29.40 | -0.44% | 53,470 |
| May 4, 2026 | 29.46 | 29.68 | 29.42 | 29.65 | 29.53 | 1.13% | 67,699 |
| May 1, 2026 | 29.45 | 29.47 | 29.18 | 29.32 | 29.20 | -0.24% | 14,038 |
| Apr 30, 2026 | 29.16 | 29.51 | 29.10 | 29.39 | 29.27 | 1.63% | 154,451 |
| Apr 29, 2026 | 29.17 | 29.17 | 28.63 | 28.92 | 28.80 | -1.60% | 121,376 |
| Apr 28, 2026 | 29.72 | 29.85 | 29.36 | 29.39 | 29.27 | -0.81% | 54,990 |
| Apr 27, 2026 | 30.08 | 30.27 | 29.63 | 29.63 | 29.51 | -1.17% | 43,989 |
| Apr 24, 2026 | 30.48 | 30.48 | 29.95 | 29.98 | 29.85 | -0.96% | 52,966 |
| Apr 23, 2026 | 30.86 | 30.91 | 30.18 | 30.27 | 30.14 | -1.98% | 20,070 |
| Apr 22, 2026 | 31.17 | 31.20 | 30.81 | 30.88 | 30.75 | 0.16% | 37,674 |
| Apr 21, 2026 | 31.05 | 31.15 | 30.68 | 30.83 | 30.70 | -1.25% | 29,647 |
| Apr 20, 2026 | 31.15 | 31.34 | 31.00 | 31.22 | 31.09 | 0.03% | 24,072 |
| Apr 17, 2026 | 31.27 | 31.41 | 31.09 | 31.21 | 31.08 | 1.79% | 22,791 |
| Apr 16, 2026 | 30.99 | 30.99 | 30.59 | 30.66 | 30.53 | -1.00% | 46,145 |
| Apr 15, 2026 | 31.01 | 31.15 | 30.65 | 30.97 | 30.84 | 0.42% | 61,051 |
| Apr 14, 2026 | 30.23 | 30.86 | 30.23 | 30.84 | 30.71 | 2.22% | 17,067 |