iShares Genomics Immunology and Healthcare ETF (IDNA)

NYSEARCA: IDNA · Real-Time Price · USD

33.34

+0.43 (1.32%)

At close: Aug 5, 2026, 4:00 PM EDT

33.34

0.00 (0.00%)

After-hours: Aug 5, 2026, 6:30 PM EDT

IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.29	33.62	33.24	33.34	33.34	1.32%	48,111
Aug 4, 2026	32.61	33.02	32.51	32.91	32.91	1.50%	19,500
Aug 3, 2026	32.18	32.51	31.78	32.42	32.42	0.28%	28,143
Jul 31, 2026	32.83	32.85	32.05	32.33	32.33	-1.40%	40,632
Jul 30, 2026	32.19	32.79	32.09	32.79	32.79	2.00%	17,528
Jul 29, 2026	32.50	32.56	32.03	32.15	32.15	-0.92%	29,472
Jul 28, 2026	32.27	32.50	32.06	32.45	32.45	0.64%	28,442
Jul 27, 2026	32.41	32.65	32.24	32.24	32.24	0.66%	13,432
Jul 24, 2026	32.56	32.66	32.00	32.03	32.03	-0.99%	19,059
Jul 23, 2026	32.12	32.61	31.95	32.35	32.35	-0.12%	25,250
Jul 22, 2026	32.87	32.91	32.34	32.39	32.39	-1.37%	30,817
Jul 21, 2026	32.33	32.93	32.23	32.84	32.84	1.80%	20,880
Jul 20, 2026	32.90	32.96	32.26	32.26	32.26	-1.65%	34,245
Jul 17, 2026	32.26	32.92	32.17	32.80	32.80	0.46%	63,789
Jul 16, 2026	32.94	33.09	32.55	32.65	32.65	-1.42%	20,071
Jul 15, 2026	32.98	33.16	32.65	33.12	33.12	0.91%	28,943
Jul 14, 2026	33.09	33.09	32.78	32.82	32.82	-0.39%	28,605
Jul 13, 2026	33.23	33.30	32.84	32.95	32.95	-1.79%	120,502
Jul 10, 2026	34.48	34.48	33.27	33.55	33.55	-2.75%	55,476
Jul 9, 2026	34.22	34.67	34.17	34.50	34.50	0.73%	27,455
Jul 8, 2026	34.23	34.43	33.74	34.25	34.25	-1.35%	90,770
Jul 7, 2026	34.90	34.97	34.18	34.72	34.72	0.12%	68,077
Jul 6, 2026	34.73	34.90	34.31	34.68	34.68	-0.66%	91,475
Jul 2, 2026	34.06	34.92	34.06	34.91	34.91	3.87%	49,727
Jul 1, 2026	33.63	33.86	33.42	33.61	33.61	-0.41%	131,138
Jun 30, 2026	33.82	33.95	33.63	33.75	33.75	0.51%	38,320
Jun 29, 2026	33.19	33.59	33.12	33.58	33.58	1.54%	152,405
Jun 26, 2026	32.03	33.21	32.03	33.07	33.07	2.42%	196,050
Jun 25, 2026	31.73	32.65	31.72	32.29	32.29	1.83%	163,954
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