Skip to main content
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
29.64
-0.83 (-2.72%)
Mar 5, 2026, 4:00 PM EST - Market closed

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.0630.1929.5029.6429.64-2.72%22,670
Mar 4, 202630.0630.6529.7930.4730.472.15%18,303
Mar 3, 202629.9730.2429.5029.8329.83-3.49%22,957
Mar 2, 202630.4531.0130.4430.9130.91-0.71%61,647
Feb 27, 202630.7331.1330.6531.1331.130.78%28,565
Feb 26, 202630.7430.8930.4330.8930.890.30%24,751
Feb 25, 202631.1831.3930.8030.8030.80-0.94%17,347
Feb 24, 202630.6431.1530.6031.0931.092.17%37,965
Feb 23, 202630.2530.8630.1630.4330.432.70%34,446
Feb 20, 202629.8429.8429.4729.6329.63-1.23%22,073
Feb 19, 202629.6330.0029.3330.0030.000.84%24,924
Feb 18, 202629.5129.8329.3629.7529.750.81%23,156
Feb 17, 202629.1929.5929.0929.5129.511.55%34,791
Feb 13, 202628.9729.4928.9729.0629.061.04%18,659
Feb 12, 202629.0929.1328.6728.7628.76-0.66%16,596
Feb 11, 202628.5829.0728.4128.9528.95-0.21%21,217
Feb 10, 202629.3329.4728.9329.0129.01-0.68%41,617
Feb 9, 202629.0929.2128.7429.2129.210.72%25,259
Feb 6, 202628.5729.1028.5429.0029.002.69%24,296
Feb 5, 202628.7129.1628.2428.2428.24-2.25%30,604
Feb 4, 202629.2229.2328.6928.8928.890.07%22,193
Feb 3, 202628.8929.2928.6328.8728.870.03%206,266
Feb 2, 202628.4629.0528.4628.8628.861.23%75,244
Jan 30, 202628.8228.9928.4528.5128.51-1.99%59,086
Jan 29, 202629.1029.3028.9729.0929.090.66%57,178
Jan 28, 202629.3729.3728.8728.9028.90-2.53%104,157
Jan 27, 202629.5029.8529.4829.6529.650.75%27,121
Jan 26, 202629.3829.5229.1429.4329.43-0.30%46,776
Jan 23, 202630.0730.0729.4629.5229.52-1.99%55,690
Jan 22, 202629.7630.3029.7030.1230.122.10%59,083
Jan 21, 202628.6129.5028.5329.5029.503.36%60,710
Jan 20, 202628.1228.6527.8428.5428.540.56%33,135
Jan 16, 202628.5028.6028.2928.3828.380.67%26,738
Jan 15, 202628.6128.6128.0728.1928.19-1.26%23,217
Jan 14, 202628.1428.5928.1428.5528.552.44%16,495
Jan 13, 202627.6127.9927.5127.8727.870.83%20,726
Jan 12, 202627.8727.8727.3827.6427.64-0.65%32,627
Jan 9, 202627.9728.0427.7827.8227.821.09%16,655
Jan 8, 202627.8027.8227.3927.5227.52-1.50%109,041
Jan 7, 202627.0428.1027.0427.9427.943.52%48,789
Jan 6, 202626.2726.9926.2726.9926.993.05%31,953
Jan 5, 202626.2526.3325.8526.1926.19-0.11%20,341
Jan 2, 202626.2926.2926.0026.2226.220.11%86,200
Dec 31, 202526.2026.2426.1026.1926.190.23%10,543
Dec 30, 202526.4426.4426.1326.1326.13-1.14%49,110
Dec 29, 202526.6026.6726.4126.4326.43-1.30%14,828
Dec 26, 202526.9826.9826.7326.7826.78-0.61%5,798
Dec 24, 202526.8327.0026.8326.9426.940.56%8,171
Dec 23, 202526.9726.9726.7026.7926.79-0.07%18,121
Dec 22, 202526.5426.8926.5426.8126.811.32%25,716
Dec 19, 202526.0526.5925.9826.4626.462.48%17,608
Dec 18, 202526.0926.1025.8225.8225.82-0.08%19,043
Dec 17, 202526.1526.2025.8425.8425.84-1.03%8,721
Dec 16, 202526.3026.3025.9626.1126.11-1.47%15,022
Dec 15, 202526.6526.8426.4126.5026.340.34%33,569
Dec 12, 202526.5226.8626.4126.4126.26-1.05%16,142
Dec 11, 202526.6226.9626.6226.6926.530.04%16,091
Dec 10, 202526.3626.7826.3626.6826.521.41%26,452
Dec 9, 202526.7326.7426.3126.3126.16-1.68%9,351
Dec 8, 202527.1427.2326.7626.7626.60-0.71%24,498
Dec 5, 202527.0127.0126.7726.9526.79-0.22%10,934
Dec 4, 202526.8027.1226.5727.0126.850.86%28,985
Dec 3, 202526.1226.7926.1226.7826.622.61%18,357
Dec 2, 202526.6126.6126.1026.1025.95-2.47%17,439
Dec 1, 202527.3127.3126.7626.7626.60-2.87%79,773
Nov 28, 202527.5927.6027.4627.5527.390.18%10,232
Nov 26, 202527.2927.6527.1327.5027.340.92%87,467
Nov 25, 202526.8727.2526.8727.2527.091.79%21,911
Nov 24, 202526.5726.9726.5226.7726.611.31%24,775
Nov 21, 202525.9126.6225.9126.4326.272.30%16,366
Nov 20, 202526.3026.5025.8325.8325.68-0.42%21,667
Nov 19, 202526.3126.3125.8625.9425.79-1.33%13,473
Nov 18, 202525.8026.3325.7226.2926.140.69%20,015
Nov 17, 202526.0726.4825.9226.1125.96-22,136
Nov 14, 202525.3826.3625.3726.1125.961.08%64,335
Nov 13, 202526.1626.3525.7925.8325.68-1.75%31,863
Nov 12, 202526.1526.3926.1126.2926.140.81%17,072
Nov 11, 202525.2126.0825.2126.0825.933.57%21,646
Nov 10, 202525.1525.1925.0225.1825.031.66%5,517
Nov 7, 202524.8224.8224.2924.7724.62-0.88%23,136
Nov 6, 202525.0025.2024.8924.9924.840.24%38,523
Nov 5, 202524.6024.9324.5124.9324.781.26%7,501
Nov 4, 202524.6525.0724.6224.6224.48-1.24%24,433
Nov 3, 202525.3125.4024.6024.9324.78-1.68%18,228
Oct 31, 202525.1725.4325.1725.3625.210.58%18,389
Oct 30, 202524.8125.3624.8125.2125.060.48%244,630
Oct 29, 202525.5425.5424.9625.0924.94-1.05%32,053
Oct 28, 202525.4325.5325.3225.3625.21-0.29%17,548
Oct 27, 202525.1125.4325.1125.4325.282.17%10,573
Oct 24, 202524.8324.9624.7024.8924.741.46%28,445
Oct 23, 202524.5624.6224.5024.5324.39-0.08%11,163
Oct 22, 202524.7924.8824.4724.5524.41-1.72%15,778
Oct 21, 202525.1125.2624.9824.9824.83-1.11%119,549
Oct 20, 202525.0425.3425.0025.2625.112.63%18,255
Oct 17, 202524.7024.9024.4724.6124.47-0.72%19,132
Oct 16, 202525.1325.4124.7824.7924.64-1.04%17,701
Oct 15, 202524.2425.0524.2425.0524.903.34%30,688
Oct 14, 202523.9924.4623.9024.2424.10-0.33%131,338
Oct 13, 202524.3424.3724.0724.3224.181.25%16,383
Oct 10, 202524.7124.7123.9824.0223.88-2.20%47,750