iShares Genomics Immunology and Healthcare ETF (IDNA) Historical Stock Data
26.53 ↑0.02 (0.08%)
As of January 30, 2023, 3:33pm EST.
Historical Data
In the past 30 trading days, IDNA is down -0.09% a day on average. There have been 18 days where iShares Genomics Immunology and Healthcare ETF closed green and 12 days where IDNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 26.95 | 26.51 | ↓$0.44 (-1.63%) | 26.50 | 27.11 | 123.91K |
| 2023-01-27 | 26.79 | 27.25 | ↑$0.46 (1.72%) | 26.79 | 27.38 | 20.95K |
| 2023-01-26 | 27.41 | 26.87 | ↓$0.54 (-1.97%) | 26.65 | 27.41 | 17.30K |
| 2023-01-25 | 26.90 | 27.14 | ↑$0.24 (0.89%) | 26.46 | 27.14 | 14.18K |
| 2023-01-24 | 26.70 | 27.05 | ↑$0.35 (1.31%) | 26.70 | 27.16 | 29.93K |
| 2023-01-23 | 26.48 | 26.84 | ↑$0.36 (1.36%) | 26.25 | 26.87 | 56.40K |
| 2023-01-20 | 26.11 | 26.31 | ↑$0.20 (0.77%) | 26.04 | 26.38 | 18.59K |
| 2023-01-19 | 26.24 | 26.00 | ↓$0.24 (-0.91%) | 25.80 | 26.29 | 51.46K |
| 2023-01-18 | 26.85 | 26.29 | ↓$0.56 (-2.09%) | 26.26 | 27.07 | 21.18K |
| 2023-01-17 | 26.47 | 26.54 | ↑$0.07 (0.26%) | 26.34 | 26.64 | 53.35K |
| 2023-01-13 | 26.37 | 26.55 | ↑$0.18 (0.68%) | 26.35 | 26.84 | 42.01K |
| 2023-01-12 | 26.05 | 26.61 | ↑$0.56 (2.15%) | 25.57 | 26.62 | 63.04K |
| 2023-01-11 | 25.94 | 25.98 | ↑$0.04 (0.15%) | 25.70 | 25.99 | 27.31K |
| 2023-01-10 | 25.28 | 25.88 | ↑$0.60 (2.37%) | 25.24 | 25.88 | 19.40K |
| 2023-01-09 | 26.01 | 25.41 | ↓$0.60 (-2.31%) | 25.37 | 26.01 | 23.42K |
| 2023-01-06 | 25.60 | 25.66 | ↑$0.06 (0.23%) | 25.10 | 25.81 | 30.82K |
| 2023-01-05 | 25.67 | 25.69 | ↑$0.02 (0.08%) | 25.48 | 25.73 | 21.13K |
| 2023-01-04 | 25.31 | 25.94 | ↑$0.63 (2.49%) | 25.31 | 26.02 | 96.51K |
| 2023-01-03 | 25.55 | 25.07 | ↓$0.48 (-1.88%) | 24.96 | 25.69 | 16.20K |
| 2022-12-30 | 24.77 | 25.17 | ↑$0.40 (1.61%) | 24.66 | 25.25 | 86.40K |
| 2022-12-29 | 24.50 | 25.08 | ↑$0.58 (2.37%) | 24.47 | 25.30 | 54.86K |
| 2022-12-28 | 24.47 | 24.22 | ↓$0.25 (-1.02%) | 24.20 | 24.64 | 56.99K |
| 2022-12-27 | 25.34 | 24.47 | ↓$0.87 (-3.43%) | 24.47 | 25.44 | 122.23K |
| 2022-12-23 | 25.81 | 25.37 | ↓$0.44 (-1.70%) | 25.26 | 25.86 | 32.58K |
| 2022-12-22 | 25.77 | 25.79 | ↑$0.02 (0.08%) | 25.25 | 25.84 | 29.91K |
| 2022-12-21 | 25.66 | 25.94 | ↑$0.28 (1.09%) | 25.46 | 26.10 | 34.57K |
| 2022-12-20 | 25.31 | 25.47 | ↑$0.16 (0.63%) | 25.26 | 25.67 | 30.07K |
| 2022-12-19 | 26.44 | 25.50 | ↓$0.94 (-3.56%) | 25.49 | 26.44 | 40.17K |
| 2022-12-16 | 26.41 | 26.35 | ↓$0.06 (-0.23%) | 25.98 | 26.43 | 33.19K |
| 2022-12-15 | 27.22 | 26.60 | ↓$0.62 (-2.28%) | 26.57 | 27.22 | 33.64K |
Create an account or log in to view more rows.
$IDNA green shoots
$IDNA BUY BUY BUY
$IDNA News?
$IDNA Not another do nothing day
$IDNA nice!!!
$IDNA When they tell me diversifying is for idiots
$IDNA power hour will be fucking crazy
$IDNA whats the target for Friday close?
$IDNA rocket fuel tanks are full. Gonna shoot to the stars
$IDNA keep inchin