iShares Genomics Immunology and Healthcare Index ETF (TSX:XDNA)
Canada · Delayed Price · Currency is CAD 60.74
+1.54 (2.60%)
At close: Sep 22, 2026
TSX:XDNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.00 | 60.74 | 59.00 | 60.74 | 60.74 | 2.60% | 1,460 |
| Sep 21, 2026 | 59.08 | 59.20 | 59.08 | 59.20 | 59.20 | 2.42% | 2,329 |
| Sep 18, 2026 | 57.75 | 57.80 | 57.65 | 57.80 | 57.80 | -0.77% | 1,399 |
| Sep 17, 2026 | 58.50 | 58.85 | 58.25 | 58.25 | 58.25 | 3.70% | 1,953 |
| Sep 16, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 1.10% | 115 |
| Sep 15, 2026 | 55.09 | 55.56 | 55.09 | 55.56 | 55.56 | -1.99% | 889 |
| Sep 14, 2026 | 55.66 | 56.69 | 55.11 | 56.69 | 56.69 | 3.49% | 1,898 |
| Sep 11, 2026 | 54.28 | 54.80 | 54.28 | 54.78 | 54.78 | -1.12% | 2,273 |
| Sep 9, 2026 | 56.17 | 56.17 | 55.40 | 55.40 | 55.40 | -1.81% | 1,520 |
| Sep 8, 2026 | 56.63 | 56.63 | 56.30 | 56.42 | 56.42 | -1.10% | 1,040 |
| Sep 4, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.37% | 292 |
| Sep 3, 2026 | 58.19 | 58.19 | 56.75 | 57.26 | 57.26 | -1.62% | 1,999 |
| Sep 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 3.52% | 328 |
| Aug 31, 2026 | 55.80 | 56.22 | 55.80 | 56.22 | 56.22 | -0.83% | 1,094 |
| Aug 28, 2026 | 57.00 | 57.00 | 56.68 | 56.69 | 56.69 | -3.14% | 1,038 |
| Aug 27, 2026 | 58.42 | 58.53 | 58.42 | 58.53 | 58.53 | -0.12% | 688 |
| Aug 26, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | -0.78% | 1,271 |
| Aug 25, 2026 | 57.60 | 59.26 | 57.60 | 59.06 | 59.06 | 4.03% | 14,803 |
| Aug 24, 2026 | 57.00 | 57.00 | 56.77 | 56.77 | 56.77 | -0.75% | 705 |
| Aug 21, 2026 | 56.97 | 57.20 | 56.97 | 57.20 | 57.20 | 1.92% | 472 |
| Aug 20, 2026 | 57.19 | 57.19 | 54.00 | 56.12 | 56.12 | -3.31% | 5,810 |
| Aug 19, 2026 | 54.52 | 58.04 | 54.52 | 58.04 | 58.04 | 12.74% | 1,912 |
| Aug 17, 2026 | 51.07 | 51.52 | 51.07 | 51.48 | 51.48 | 1.82% | 1,586 |
| Aug 14, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.75% | 183 |
| Aug 13, 2026 | 51.05 | 51.05 | 50.94 | 50.94 | 50.94 | 0.39% | 1,541 |
| Aug 10, 2026 | 50.80 | 50.94 | 50.72 | 50.74 | 50.74 | 4.21% | 1,533 |
| Aug 6, 2026 | 48.99 | 48.99 | 48.69 | 48.69 | 48.69 | 1.06% | 644 |
| Aug 4, 2026 | 47.23 | 48.18 | 47.23 | 48.18 | 48.18 | 1.95% | 651 |
| Jul 30, 2026 | 47.22 | 47.26 | 47.22 | 47.26 | 47.26 | 0.81% | 537 |
| Jul 29, 2026 | 47.98 | 47.98 | 46.88 | 46.88 | 46.88 | -0.26% | 701 |
| Jul 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.55% | 791 |
| Jul 27, 2026 | 47.68 | 47.68 | 47.26 | 47.26 | 47.26 | 0.04% | 650 |
| Jul 23, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.55% | 161 |
| Jul 22, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.14% | 122 |
| Jul 21, 2026 | 47.70 | 48.05 | 47.29 | 48.05 | 48.05 | 2.21% | 1,303 |
| Jul 20, 2026 | 47.53 | 47.65 | 47.01 | 47.01 | 47.01 | -1.59% | 13,084 |
| Jul 17, 2026 | 47.40 | 47.87 | 47.40 | 47.77 | 47.77 | 0.25% | 2,242 |
| Jul 16, 2026 | 48.26 | 48.26 | 46.48 | 47.65 | 47.65 | -0.71% | 619 |
| Jul 15, 2026 | 47.96 | 47.99 | 47.96 | 47.99 | 47.99 | -0.02% | 5,612 |
| Jul 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | 640 |
| Jul 13, 2026 | 48.69 | 48.69 | 48.00 | 48.30 | 48.30 | -1.31% | 2,460 |
| Jul 10, 2026 | 50.70 | 50.70 | 48.94 | 48.94 | 48.94 | -4.25% | 363 |
| Jul 9, 2026 | 50.50 | 51.11 | 49.00 | 51.11 | 51.11 | 2.34% | 3,380 |
| Jul 8, 2026 | 49.79 | 50.11 | 49.00 | 49.94 | 49.94 | -1.71% | 989 |
| Jul 7, 2026 | 50.81 | 50.90 | 50.79 | 50.81 | 50.81 | 0.08% | 1,772 |
| Jul 6, 2026 | 51.36 | 51.36 | 50.77 | 50.77 | 50.77 | -1.46% | 5,665 |
| Jul 3, 2026 | 51.49 | 52.05 | 51.48 | 51.52 | 51.52 | 1.52% | 1,646 |
| Jul 2, 2026 | 50.42 | 51.10 | 50.31 | 50.75 | 50.75 | 2.01% | 3,703 |
| Jun 30, 2026 | 49.41 | 49.75 | 49.41 | 49.75 | 49.75 | 0.61% | 757 |
| Jun 29, 2026 | 49.31 | 49.45 | 49.12 | 49.45 | 49.45 | 2.76% | 744 |