Skip to main content
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
20.45
-0.26 (-1.26%)
At close: Jun 27, 2025, 4:00 PM
20.45
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.6720.7320.3820.4520.45-1.26%21,285
Jun 26, 202520.7520.7620.6120.7120.710.29%18,956
Jun 25, 202520.6020.7120.5020.6520.65-1.01%12,420
Jun 24, 202520.5920.9120.5920.8620.862.31%20,202
Jun 23, 202520.5020.5220.1520.3920.39-0.21%24,676
Jun 20, 202520.6620.7020.3620.4320.43-0.52%18,009
Jun 18, 202520.4920.6920.4520.5420.540.05%10,319
Jun 17, 202520.8820.9720.5320.5320.53-2.00%12,765
Jun 16, 202521.1221.1220.8720.9520.95-0.99%24,214
Jun 13, 202521.1221.3421.1221.1621.01-1.57%9,428
Jun 12, 202521.3521.5621.3521.5021.341.26%21,076
Jun 11, 202521.5521.6021.2321.2321.08-1.03%16,187
Jun 10, 202521.3421.5921.3421.4521.300.55%7,572
Jun 9, 202521.2821.3621.0721.3321.181.10%105,925
Jun 6, 202520.8421.1720.8421.1020.951.69%35,009
Jun 5, 202520.8120.8720.6520.7520.60-0.53%11,207
Jun 4, 202520.9121.0520.8020.8620.710.38%50,861
Jun 3, 202520.5620.8520.4420.7820.631.36%15,187
Jun 2, 202520.3020.6120.3020.5020.351.34%16,996
May 30, 202520.1920.2319.8620.2320.08-0.98%48,302
May 29, 202520.1120.4319.9620.4320.282.20%64,476
May 28, 202520.1220.1519.9819.9919.85-1.04%21,165
May 27, 202520.4120.4120.1320.2020.050.60%23,813
May 23, 202519.8820.1019.8820.0819.94-0.49%11,653
May 22, 202520.0120.2419.9720.1820.030.89%10,037
May 21, 202520.3920.3920.0020.0019.86-1.91%16,603
May 20, 202520.0920.3920.0620.3920.241.65%9,181
May 19, 202519.7620.0619.7420.0619.921.26%15,944
May 16, 202519.5919.8119.5919.8119.671.54%9,864
May 15, 202519.2419.5219.2019.5119.371.99%25,838
May 14, 202519.4419.6619.1119.1318.99-0.98%16,739
May 13, 202519.6119.6119.2419.3219.18-2.23%21,755
May 12, 202519.2819.8019.2819.7619.623.13%22,391
May 9, 202519.5319.7119.1619.1619.02-2.19%22,690
May 8, 202519.5719.7319.2319.5919.450.40%140,383
May 7, 202519.7119.7119.4419.5119.37-0.56%7,622
May 6, 202520.6920.6919.6219.6219.48-6.17%19,218
May 5, 202521.0721.0720.8920.9120.76-0.71%24,905
May 2, 202521.1021.1720.9921.0620.911.89%25,883
May 1, 202520.6320.7920.6320.6720.52-1.67%10,619
Apr 30, 202520.7821.0320.6521.0220.871.35%19,628
Apr 29, 202520.7420.8320.6320.7420.59-0.10%9,314
Apr 28, 202520.5520.8120.5120.7620.611.67%20,198
Apr 25, 202520.5420.5820.3420.4220.27-1.30%18,981
Apr 24, 202520.2420.6920.2420.6920.542.07%17,884
Apr 23, 202520.3720.6020.2420.2720.121.35%9,918
Apr 22, 202519.5420.0019.5420.0019.863.31%22,706
Apr 21, 202519.2119.6019.2119.3619.220.21%42,061
Apr 17, 202519.2219.3919.1619.3219.180.84%90,825
Apr 16, 202519.3719.4419.0019.1619.02-1.54%12,411