iShares Genomics Immunology and Healthcare ETF (IDNA) Historical Stock Data
22.30 ↑0.36 (1.64%)
As of April 26, 2024, 12:33pm EST.
Historical Data
In the past 30 trading days, IDNA is down -0.22% a day on average. There have been 13 days where iShares Genomics Immunology and Healthcare ETF closed green and 17 days where IDNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.01 | 22.30 | ↑$0.29 (1.32%) | 21.96 | 22.37 | 17.78K |
| 2024-04-25 | 22.02 | 21.94 | ↓$0.08 (-0.36%) | 21.79 | 22.16 | 14.46K |
| 2024-04-24 | 22.32 | 22.17 | ↓$0.15 (-0.67%) | 22.05 | 22.35 | 12.46K |
| 2024-04-23 | 22.09 | 22.27 | ↑$0.18 (0.81%) | 22.09 | 22.60 | 21.94K |
| 2024-04-22 | 21.94 | 22.03 | ↑$0.09 (0.41%) | 21.79 | 22.19 | 20.57K |
| 2024-04-19 | 21.82 | 21.71 | ↓$0.11 (-0.50%) | 21.53 | 22.06 | 20.45K |
| 2024-04-18 | 22.10 | 21.84 | ↓$0.26 (-1.18%) | 21.84 | 22.13 | 15.14K |
| 2024-04-17 | 22.31 | 22.09 | ↓$0.22 (-0.99%) | 22.04 | 22.31 | 22.10K |
| 2024-04-16 | 22.19 | 22.20 | ↑$0.01 (0.05%) | 22.12 | 22.38 | 33.77K |
| 2024-04-15 | 22.74 | 22.34 | ↓$0.40 (-1.76%) | 22.26 | 22.80 | 54.37K |
| 2024-04-12 | 23.26 | 22.70 | ↓$0.56 (-2.41%) | 22.60 | 23.26 | 19.88K |
| 2024-04-11 | 23.28 | 23.27 | ↓$0.01 (-0.04%) | 23.09 | 23.37 | 25.77K |
| 2024-04-10 | 23.10 | 23.18 | ↑$0.08 (0.35%) | 23.05 | 23.25 | 24.09K |
| 2024-04-09 | 23.18 | 23.48 | ↑$0.30 (1.29%) | 23.18 | 23.56 | 18.74K |
| 2024-04-08 | 23.05 | 23.11 | ↑$0.06 (0.26%) | 23.00 | 23.15 | 36.20K |
| 2024-04-05 | 23.00 | 23.10 | ↑$0.10 (0.43%) | 22.93 | 23.25 | 52.92K |
| 2024-04-04 | 23.50 | 23.07 | ↓$0.43 (-1.83%) | 23.04 | 23.60 | 23.64K |
| 2024-04-03 | 23.18 | 23.31 | ↑$0.13 (0.56%) | 23.03 | 23.34 | 18.86K |
| 2024-04-02 | 23.52 | 23.25 | ↓$0.27 (-1.15%) | 23.25 | 23.52 | 26.27K |
| 2024-04-01 | 24.07 | 23.84 | ↓$0.23 (-0.96%) | 23.65 | 24.07 | 32.65K |
| 2024-03-28 | 24.22 | 24.08 | ↓$0.14 (-0.58%) | 24.05 | 24.23 | 21.44K |
| 2024-03-27 | 23.90 | 24.12 | ↑$0.22 (0.92%) | 23.69 | 24.15 | 17.07K |
| 2024-03-26 | 23.94 | 23.75 | ↓$0.19 (-0.79%) | 23.70 | 23.96 | 225.41K |
| 2024-03-25 | 23.84 | 23.83 | ↓$0.01 (-0.04%) | 23.80 | 24.05 | 31.12K |
| 2024-03-22 | 24.16 | 23.90 | ↓$0.26 (-1.08%) | 23.90 | 24.16 | 32.08K |
| 2024-03-21 | 24.32 | 24.22 | ↓$0.10 (-0.41%) | 24.22 | 24.49 | 10.27K |
| 2024-03-20 | 23.83 | 24.18 | ↑$0.35 (1.47%) | 23.64 | 24.25 | 28.26K |
| 2024-03-19 | 23.70 | 23.90 | ↑$0.20 (0.84%) | 23.70 | 23.98 | 22.06K |
| 2024-03-18 | 24.10 | 23.74 | ↓$0.36 (-1.49%) | 23.73 | 24.10 | 12.15K |
| 2024-03-15 | 23.79 | 23.99 | ↑$0.20 (0.84%) | 23.79 | 24.08 | 27.98K |
Create an account or log in to view more rows.
$IDNA I blocked some bears and I liked it!
$IDNA I can wait.
$IDNA what time we going green?
$IDNA back to business
$IDNA Bears always win...
Bulls have to be forever bagholders....
$IDNA we back
$IDNA Tomorrow
$IDNA green shoots
$IDNA BUY BUY BUY
$IDNA News?