Skip to main content

iShares Genomics Immunology and Healthcare ETF (NY: IDNA )

21.76 -0.21 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 21.94 22.22 21.73 21.76 26,800 -0.21(-0.96%)
Mar 12, 2025 21.94 22.06 21.75 21.97 17,853 +0.19(+0.88%)
Mar 11, 2025 21.94 21.97 21.48 21.78 17,987 -0.28(-1.28%)
Mar 10, 2025 22.16 22.47 21.90 22.06 35,827 -0.46(-2.04%)
Mar 07, 2025 22.35 22.71 22.35 22.52 28,164 +0.16(+0.71%)
Mar 06, 2025 22.21 22.55 22.21 22.36 62,148 -0.19(-0.84%)
Mar 05, 2025 22.11 22.55 22.11 22.55 99,221 +0.53(+2.39%)
Mar 04, 2025 21.80 22.18 21.73 22.02 16,163 +0.10(+0.47%)
Mar 03, 2025 22.61 22.61 21.85 21.92 22,179 -0.58(-2.58%)
Feb 28, 2025 22.08 22.50 22.00 22.50 13,564 +0.27(+1.21%)
Feb 27, 2025 22.46 22.64 22.21 22.23 105,615 -0.23(-1.01%)
Feb 26, 2025 22.67 22.72 22.39 22.46 15,423 -0.18(-0.81%)
Feb 25, 2025 22.91 22.93 22.56 22.64 15,072 -0.18(-0.79%)
Feb 24, 2025 23.02 23.07 22.69 22.82 11,998 -0.29(-1.25%)
Feb 21, 2025 23.33 23.33 23.06 23.11 13,859 +0.00(+0.00%)
Feb 20, 2025 23.16 23.16 22.99 23.11 15,786 +0.11(+0.48%)
Feb 19, 2025 22.87 23.09 22.83 23.00 49,140 -0.01(-0.04%)
Feb 18, 2025 22.99 23.31 22.93 23.01 20,977 +0.10(+0.44%)
Feb 14, 2025 22.82 23.14 22.70 22.91 61,518 +0.17(+0.75%)
Feb 13, 2025 22.45 22.74 22.32 22.74 19,978 +0.39(+1.74%)
Feb 12, 2025 21.96 22.35 21.90 22.35 10,359 +0.20(+0.90%)
Feb 11, 2025 22.29 22.36 22.06 22.15 18,331 -0.32(-1.42%)
Feb 10, 2025 22.67 22.88 22.40 22.47 58,426 -0.03(-0.13%)
Feb 07, 2025 22.88 22.97 22.50 22.50 30,964 -0.33(-1.45%)
Feb 06, 2025 23.29 23.29 22.83 22.83 43,899 -0.36(-1.55%)
Feb 05, 2025 22.51 23.22 22.51 23.19 43,296 +0.78(+3.48%)
Feb 04, 2025 22.29 22.60 22.20 22.41 12,480 +0.11(+0.49%)
Feb 03, 2025 22.19 22.57 22.16 22.30 18,135 -0.50(-2.19%)
Jan 31, 2025 22.94 23.17 22.70 22.80 20,657 -0.07(-0.31%)
Jan 30, 2025 22.75 23.12 22.70 22.87 18,730 +0.24(+1.06%)
Jan 29, 2025 22.82 22.93 22.49 22.63 24,581 -0.17(-0.75%)
Jan 28, 2025 22.72 22.90 22.58 22.80 35,153 +0.02(+0.09%)
Jan 27, 2025 22.63 23.14 22.63 22.78 29,158 +0.10(+0.44%)
Jan 24, 2025 22.95 23.04 22.68 22.68 17,703 -0.29(-1.26%)
Jan 23, 2025 22.41 22.97 22.22 22.97 27,809 +0.51(+2.27%)
Jan 22, 2025 22.49 22.60 22.33 22.46 16,247 -0.02(-0.09%)
Jan 21, 2025 22.21 22.49 22.13 22.48 24,788 +0.57(+2.60%)
Jan 17, 2025 22.09 22.16 21.89 21.91 32,541 +0.01(+0.05%)
Jan 16, 2025 21.98 22.03 21.79 21.90 86,270 -0.02(-0.09%)
Jan 15, 2025 21.98 22.14 21.80 21.92 18,528 +0.36(+1.67%)
Jan 14, 2025 22.16 22.16 21.52 21.56 22,878 -0.39(-1.78%)
Jan 13, 2025 22.06 22.06 21.61 21.95 21,251 -0.63(-2.79%)
Jan 10, 2025 23.00 23.17 22.43 22.58 18,126 -0.63(-2.71%)
Jan 08, 2025 23.66 23.66 23.19 23.21 11,282 -0.42(-1.78%)
Jan 07, 2025 23.31 23.88 23.31 23.63 91,631 +0.46(+1.99%)
Jan 06, 2025 23.12 23.45 23.06 23.17 23,522 +0.17(+0.74%)
Jan 03, 2025 22.85 23.12 22.80 23.00 17,519 +0.24(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.