iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
26.95
-0.06 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.01 | 27.01 | 26.77 | 26.95 | 26.95 | -0.22% | 10,934 |
| Dec 4, 2025 | 26.80 | 27.12 | 26.57 | 27.01 | 27.01 | 0.86% | 28,985 |
| Dec 3, 2025 | 26.12 | 26.79 | 26.12 | 26.78 | 26.78 | 2.61% | 18,357 |
| Dec 2, 2025 | 26.61 | 26.61 | 26.10 | 26.10 | 26.10 | -2.47% | 17,437 |
| Dec 1, 2025 | 27.31 | 27.31 | 26.76 | 26.76 | 26.76 | -2.87% | 79,773 |
| Nov 28, 2025 | 27.59 | 27.60 | 27.46 | 27.55 | 27.55 | 0.18% | 10,229 |
| Nov 26, 2025 | 27.29 | 27.65 | 27.13 | 27.50 | 27.50 | 0.92% | 79,992 |
| Nov 25, 2025 | 26.87 | 27.25 | 26.87 | 27.25 | 27.25 | 1.79% | 21,911 |
| Nov 24, 2025 | 26.57 | 26.97 | 26.52 | 26.77 | 26.77 | 1.31% | 24,773 |
| Nov 21, 2025 | 25.91 | 26.62 | 25.91 | 26.43 | 26.43 | 2.30% | 16,366 |
| Nov 20, 2025 | 26.30 | 26.50 | 25.83 | 25.83 | 25.83 | -0.42% | 21,667 |
| Nov 19, 2025 | 26.31 | 26.31 | 25.86 | 25.94 | 25.94 | -1.33% | 13,473 |
| Nov 18, 2025 | 25.80 | 26.33 | 25.72 | 26.29 | 26.29 | 0.69% | 20,015 |
| Nov 17, 2025 | 26.07 | 26.48 | 25.92 | 26.11 | 26.11 | - | 22,136 |
| Nov 14, 2025 | 25.38 | 26.36 | 25.37 | 26.11 | 26.11 | 1.08% | 64,335 |
| Nov 13, 2025 | 26.16 | 26.35 | 25.79 | 25.83 | 25.83 | -1.75% | 31,863 |
| Nov 12, 2025 | 26.15 | 26.39 | 26.11 | 26.29 | 26.29 | 0.81% | 17,072 |
| Nov 11, 2025 | 25.21 | 26.08 | 25.21 | 26.08 | 26.08 | 3.57% | 21,646 |
| Nov 10, 2025 | 25.15 | 25.19 | 25.02 | 25.18 | 25.18 | 1.66% | 5,517 |
| Nov 7, 2025 | 24.82 | 24.82 | 24.29 | 24.77 | 24.77 | -0.88% | 23,136 |
| Nov 6, 2025 | 25.00 | 25.20 | 24.89 | 24.99 | 24.99 | 0.24% | 38,523 |
| Nov 5, 2025 | 24.60 | 24.93 | 24.51 | 24.93 | 24.93 | 1.26% | 7,501 |
| Nov 4, 2025 | 24.65 | 25.07 | 24.62 | 24.62 | 24.62 | -1.24% | 24,433 |
| Nov 3, 2025 | 25.31 | 25.40 | 24.60 | 24.93 | 24.93 | -1.68% | 18,228 |
| Oct 31, 2025 | 25.17 | 25.43 | 25.17 | 25.36 | 25.36 | 0.58% | 18,389 |
| Oct 30, 2025 | 24.81 | 25.36 | 24.81 | 25.21 | 25.21 | 0.48% | 244,630 |
| Oct 29, 2025 | 25.54 | 25.54 | 24.96 | 25.09 | 25.09 | -1.05% | 32,053 |
| Oct 28, 2025 | 25.43 | 25.53 | 25.32 | 25.36 | 25.36 | -0.29% | 17,548 |
| Oct 27, 2025 | 25.11 | 25.43 | 25.11 | 25.43 | 25.43 | 2.17% | 10,573 |
| Oct 24, 2025 | 24.83 | 24.96 | 24.70 | 24.89 | 24.89 | 1.46% | 28,445 |
| Oct 23, 2025 | 24.56 | 24.62 | 24.50 | 24.53 | 24.53 | -0.08% | 11,163 |
| Oct 22, 2025 | 24.79 | 24.88 | 24.47 | 24.55 | 24.55 | -1.72% | 15,778 |
| Oct 21, 2025 | 25.11 | 25.26 | 24.98 | 24.98 | 24.98 | -1.11% | 119,549 |
| Oct 20, 2025 | 25.04 | 25.34 | 25.00 | 25.26 | 25.26 | 2.63% | 18,255 |
| Oct 17, 2025 | 24.70 | 24.90 | 24.47 | 24.61 | 24.61 | -0.72% | 19,132 |
| Oct 16, 2025 | 25.13 | 25.41 | 24.78 | 24.79 | 24.79 | -1.04% | 17,701 |
| Oct 15, 2025 | 24.24 | 25.05 | 24.24 | 25.05 | 25.05 | 3.34% | 30,688 |
| Oct 14, 2025 | 23.99 | 24.46 | 23.90 | 24.24 | 24.24 | -0.33% | 131,338 |
| Oct 13, 2025 | 24.34 | 24.37 | 24.07 | 24.32 | 24.32 | 1.25% | 16,383 |
| Oct 10, 2025 | 24.71 | 24.71 | 23.98 | 24.02 | 24.02 | -2.20% | 47,750 |
| Oct 9, 2025 | 24.75 | 24.75 | 24.56 | 24.56 | 24.56 | -1.05% | 72,583 |
| Oct 8, 2025 | 24.56 | 25.00 | 24.56 | 24.82 | 24.82 | 1.39% | 20,224 |
| Oct 7, 2025 | 24.56 | 24.56 | 24.27 | 24.48 | 24.48 | -0.24% | 58,414 |
| Oct 6, 2025 | 24.78 | 24.83 | 24.54 | 24.54 | 24.54 | -0.41% | 22,812 |
| Oct 3, 2025 | 24.55 | 24.74 | 24.53 | 24.64 | 24.64 | 0.74% | 96,121 |
| Oct 2, 2025 | 24.42 | 24.46 | 24.15 | 24.46 | 24.46 | 0.53% | 9,660 |
| Oct 1, 2025 | 23.71 | 24.44 | 23.71 | 24.33 | 24.33 | 3.03% | 38,940 |
| Sep 30, 2025 | 23.11 | 23.64 | 23.10 | 23.62 | 23.61 | 2.45% | 19,047 |
| Sep 29, 2025 | 22.79 | 23.06 | 22.76 | 23.05 | 23.05 | 1.41% | 10,151 |
| Sep 26, 2025 | 22.47 | 22.78 | 22.38 | 22.73 | 22.73 | 1.20% | 21,688 |