iShares Genomics Immunology and Healthcare ETF (IDNA) Historical Stock Data
24.08 ↓0.04 (-0.17%)
As of March 26, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, IDNA is down -0.08% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.17 | 23.83 | ↓$0.34 (-1.41%) | 23.65 | 24.29 | 39.67K |
2024-03-13 | 24.24 | 24.25 | ↑$0.01 (0.04%) | 24.16 | 24.40 | 19.95K |
2024-03-12 | 24.57 | 24.17 | ↓$0.40 (-1.63%) | 24.12 | 24.57 | 30.08K |
2024-03-11 | 24.60 | 24.42 | ↓$0.18 (-0.73%) | 24.42 | 24.78 | 40.18K |
2024-03-08 | 24.30 | 24.42 | ↑$0.12 (0.49%) | 24.26 | 24.75 | 23.46K |
2024-03-07 | 24.42 | 24.28 | ↓$0.14 (-0.57%) | 24.28 | 24.46 | 60.31K |
2024-03-06 | 24.29 | 24.38 | ↑$0.09 (0.37%) | 24.20 | 24.39 | 55.22K |
2024-03-05 | 24.11 | 24.05 | ↓$0.06 (-0.25%) | 23.93 | 24.20 | 162.06K |
2024-03-04 | 24.63 | 24.21 | ↓$0.42 (-1.71%) | 24.08 | 24.63 | 29.58K |
2024-03-01 | 24.30 | 24.44 | ↑$0.14 (0.58%) | 24.29 | 24.70 | 22.72K |
2024-02-29 | 24.90 | 24.21 | ↓$0.69 (-2.77%) | 24.20 | 25.00 | 26.16K |
2024-02-28 | 24.99 | 24.77 | ↓$0.22 (-0.88%) | 24.77 | 25.18 | 49.93K |
2024-02-27 | 24.71 | 25.20 | ↑$0.49 (1.98%) | 24.65 | 25.22 | 31.92K |
2024-02-26 | 23.98 | 24.40 | ↑$0.42 (1.75%) | 23.98 | 24.42 | 32.03K |
2024-02-23 | 24.03 | 23.97 | ↓$0.06 (-0.25%) | 23.93 | 24.19 | 18.94K |
2024-02-22 | 23.63 | 23.89 | ↑$0.26 (1.08%) | 23.59 | 24.00 | 26.32K |
2024-02-21 | 23.27 | 23.48 | ↑$0.21 (0.90%) | 23.12 | 23.48 | 26.59K |
2024-02-20 | 23.36 | 23.31 | ↓$0.05 (-0.21%) | 23.20 | 23.53 | 36.35K |
2024-02-16 | 23.29 | 23.34 | ↑$0.05 (0.21%) | 23.26 | 23.53 | 67.28K |
2024-02-15 | 23.04 | 23.28 | ↑$0.24 (1.04%) | 23.04 | 23.40 | 13.96K |
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?