iShares Genomics Immunology and Healthcare ETF (IDNA) Historical Stock Data
26.78 ↓0.16 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDNA is up 0.02% a day on average. There have been 14 days where iShares Genomics Immunology and Healthcare ETF closed green and 16 days where IDNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.98 | 26.78 | ↓$0.20 (-0.75%) | 26.73 | 26.98 | 5.80K |
| 2025-12-24 | 26.83 | 26.94 | ↑$0.11 (0.41%) | 26.83 | 27.00 | 8.17K |
| 2025-12-23 | 26.97 | 26.79 | ↓$0.18 (-0.67%) | 26.70 | 26.97 | 17.75K |
| 2025-12-22 | 26.54 | 26.81 | ↑$0.27 (1.02%) | 26.54 | 26.89 | 25.72K |
| 2025-12-19 | 26.05 | 26.46 | ↑$0.41 (1.57%) | 25.98 | 26.59 | 17.30K |
| 2025-12-18 | 26.09 | 25.82 | ↓$0.27 (-1.03%) | 25.82 | 26.10 | 18.30K |
| 2025-12-17 | 26.15 | 25.84 | ↓$0.31 (-1.19%) | 25.84 | 26.17 | 8.50K |
| 2025-12-16 | 26.30 | 26.11 | ↓$0.19 (-0.72%) | 25.96 | 26.30 | 15.02K |
| 2025-12-15 | 26.65 | 26.50 | ↓$0.15 (-0.56%) | 26.41 | 26.77 | 33.19K |
| 2025-12-12 | 26.52 | 26.41 | ↓$0.11 (-0.41%) | 26.41 | 26.86 | 16.14K |
| 2025-12-11 | 26.62 | 26.69 | ↑$0.07 (0.26%) | 26.62 | 26.96 | 16.09K |
| 2025-12-10 | 26.36 | 26.68 | ↑$0.32 (1.21%) | 26.36 | 26.78 | 26.45K |
| 2025-12-09 | 26.73 | 26.31 | ↓$0.42 (-1.57%) | 26.31 | 26.73 | 8.74K |
| 2025-12-08 | 27.14 | 26.76 | ↓$0.38 (-1.40%) | 26.76 | 27.14 | 21.70K |
| 2025-12-05 | 27.01 | 26.95 | ↓$0.06 (-0.22%) | 26.77 | 27.01 | 10.93K |
| 2025-12-04 | 26.80 | 27.01 | ↑$0.21 (0.78%) | 26.57 | 27.12 | 28.99K |
| 2025-12-03 | 26.12 | 26.78 | ↑$0.66 (2.53%) | 26.12 | 26.79 | 18.36K |
| 2025-12-02 | 26.61 | 26.10 | ↓$0.51 (-1.92%) | 26.10 | 26.61 | 17.44K |
| 2025-12-01 | 27.31 | 26.76 | ↓$0.55 (-2.01%) | 26.76 | 27.31 | 79.77K |
| 2025-11-28 | 27.59 | 27.55 | ↓$0.04 (-0.14%) | 27.46 | 27.60 | 10.23K |
| 2025-11-26 | 27.29 | 27.50 | ↑$0.21 (0.77%) | 27.13 | 27.62 | 79.24K |
| 2025-11-25 | 26.87 | 27.25 | ↑$0.38 (1.41%) | 26.87 | 27.25 | 21.91K |
| 2025-11-24 | 26.57 | 26.77 | ↑$0.20 (0.75%) | 26.51 | 26.97 | 24.52K |
| 2025-11-21 | 25.91 | 26.43 | ↑$0.52 (1.99%) | 25.91 | 26.62 | 16.37K |
| 2025-11-20 | 26.30 | 25.83 | ↓$0.47 (-1.78%) | 25.83 | 26.50 | 21.58K |
| 2025-11-19 | 26.31 | 25.94 | ↓$0.37 (-1.41%) | 25.86 | 26.31 | 13.47K |
| 2025-11-18 | 25.80 | 26.29 | ↑$0.49 (1.90%) | 25.76 | 26.33 | 19.56K |
| 2025-11-17 | 26.07 | 26.11 | ↑$0.04 (0.15%) | 26.01 | 26.48 | 22.04K |
| 2025-11-14 | 25.38 | 26.11 | ↑$0.73 (2.88%) | 25.37 | 26.36 | 64.34K |
| 2025-11-13 | 26.16 | 25.83 | ↓$0.33 (-1.26%) | 25.80 | 26.34 | 28.60K |
Create an account or log in to view more rows.
$IDNA Of course
$IDNA lmao wtf was that
$IDNA used to this fuckery!! Not leaving no chance !
$IDNA why spike ?
$IDNA I’ll be buying more if this dips!
$IDNA Mindset is key
$IDNA come on I wana jump up and down
$IDNA buy the dip were blasting off
$IDNA bear trap?
$IDNA I love this stonk!