iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
33.07
+0.78 (2.42%)
At close: Jun 26, 2026, 4:00 PM EDT
33.06
-0.01 (-0.03%)
After-hours: Jun 26, 2026, 8:00 PM EDT
IDNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.03 | 33.21 | 32.03 | 33.07 | 33.07 | 2.42% | 196,050 |
| Jun 25, 2026 | 31.73 | 32.65 | 31.72 | 32.29 | 32.29 | 1.83% | 163,954 |
| Jun 24, 2026 | 31.44 | 32.02 | 31.44 | 31.71 | 31.71 | 1.73% | 34,700 |
| Jun 23, 2026 | 30.66 | 31.45 | 30.66 | 31.17 | 31.17 | 1.53% | 20,361 |
| Jun 22, 2026 | 30.63 | 30.86 | 30.45 | 30.70 | 30.70 | 0.46% | 52,007 |
| Jun 18, 2026 | 30.70 | 30.88 | 30.11 | 30.56 | 30.56 | 0.56% | 14,912 |
| Jun 17, 2026 | 29.97 | 30.72 | 29.93 | 30.39 | 30.39 | 1.74% | 21,842 |
| Jun 16, 2026 | 29.85 | 30.08 | 29.67 | 29.87 | 29.87 | -0.30% | 27,053 |
| Jun 15, 2026 | 29.95 | 29.96 | 29.68 | 29.96 | 29.96 | 1.06% | 16,407 |
| Jun 12, 2026 | 29.62 | 30.01 | 29.62 | 29.77 | 29.64 | 0.85% | 17,325 |
| Jun 11, 2026 | 28.82 | 29.67 | 28.79 | 29.52 | 29.40 | 3.04% | 23,144 |
| Jun 10, 2026 | 28.99 | 29.33 | 28.57 | 28.65 | 28.53 | -1.88% | 15,977 |
| Jun 9, 2026 | 29.38 | 29.49 | 28.70 | 29.20 | 29.08 | 0.48% | 5,389 |
| Jun 8, 2026 | 29.54 | 29.58 | 28.95 | 29.06 | 28.94 | -0.27% | 9,813 |
| Jun 5, 2026 | 29.91 | 29.91 | 29.10 | 29.14 | 29.02 | -2.74% | 39,693 |
| Jun 4, 2026 | 29.27 | 30.22 | 29.27 | 29.96 | 29.83 | 3.70% | 62,365 |
| Jun 3, 2026 | 28.53 | 28.97 | 28.53 | 28.89 | 28.77 | 0.73% | 18,322 |
| Jun 2, 2026 | 29.00 | 29.00 | 28.60 | 28.68 | 28.56 | -2.18% | 69,542 |
| Jun 1, 2026 | 29.64 | 29.64 | 29.05 | 29.32 | 29.20 | -1.87% | 31,053 |
| May 29, 2026 | 30.00 | 30.11 | 29.81 | 29.88 | 29.75 | -0.66% | 22,611 |
| May 28, 2026 | 29.62 | 30.10 | 29.51 | 30.08 | 29.95 | 0.89% | 62,400 |
| May 27, 2026 | 29.83 | 30.22 | 29.70 | 29.81 | 29.69 | 0.21% | 17,869 |
| May 26, 2026 | 29.60 | 29.80 | 29.49 | 29.75 | 29.62 | 1.02% | 33,722 |
| May 22, 2026 | 29.59 | 29.79 | 29.42 | 29.45 | 29.33 | -0.10% | 18,751 |
| May 21, 2026 | 28.97 | 29.55 | 28.81 | 29.48 | 29.36 | 0.96% | 10,774 |
| May 20, 2026 | 28.65 | 29.26 | 28.65 | 29.20 | 29.08 | 2.92% | 22,690 |
| May 19, 2026 | 28.38 | 28.54 | 28.20 | 28.37 | 28.25 | -0.52% | 16,520 |
| May 18, 2026 | 28.68 | 28.72 | 28.31 | 28.52 | 28.40 | -1.01% | 28,691 |
| May 15, 2026 | 29.34 | 29.40 | 28.76 | 28.81 | 28.69 | -2.47% | 26,040 |
| May 14, 2026 | 29.92 | 29.92 | 29.47 | 29.54 | 29.42 | -0.87% | 23,959 |
| May 13, 2026 | 29.81 | 29.88 | 29.56 | 29.80 | 29.67 | -0.60% | 27,453 |
| May 12, 2026 | 29.73 | 29.99 | 29.67 | 29.98 | 29.85 | 0.67% | 47,340 |
| May 11, 2026 | 30.23 | 30.49 | 29.71 | 29.78 | 29.65 | -0.33% | 73,198 |
| May 8, 2026 | 29.56 | 30.04 | 29.33 | 29.88 | 29.75 | 1.12% | 192,544 |
| May 7, 2026 | 30.25 | 30.38 | 29.46 | 29.55 | 29.43 | -2.92% | 81,652 |
| May 6, 2026 | 29.87 | 30.44 | 29.74 | 30.44 | 30.31 | 3.12% | 29,606 |
| May 5, 2026 | 29.85 | 29.85 | 29.32 | 29.52 | 29.40 | -0.44% | 53,470 |
| May 4, 2026 | 29.46 | 29.68 | 29.42 | 29.65 | 29.53 | 1.13% | 67,699 |
| May 1, 2026 | 29.45 | 29.47 | 29.18 | 29.32 | 29.20 | -0.24% | 14,038 |
| Apr 30, 2026 | 29.16 | 29.51 | 29.10 | 29.39 | 29.27 | 1.63% | 154,451 |
| Apr 29, 2026 | 29.17 | 29.17 | 28.63 | 28.92 | 28.80 | -1.60% | 121,376 |
| Apr 28, 2026 | 29.72 | 29.85 | 29.36 | 29.39 | 29.27 | -0.81% | 54,990 |
| Apr 27, 2026 | 30.08 | 30.27 | 29.63 | 29.63 | 29.51 | -1.17% | 43,989 |
| Apr 24, 2026 | 30.48 | 30.48 | 29.95 | 29.98 | 29.85 | -0.96% | 52,966 |
| Apr 23, 2026 | 30.86 | 30.91 | 30.18 | 30.27 | 30.14 | -1.98% | 20,070 |
| Apr 22, 2026 | 31.17 | 31.20 | 30.81 | 30.88 | 30.75 | 0.16% | 37,674 |
| Apr 21, 2026 | 31.05 | 31.15 | 30.68 | 30.83 | 30.70 | -1.25% | 29,647 |
| Apr 20, 2026 | 31.15 | 31.34 | 31.00 | 31.22 | 31.09 | 0.03% | 24,072 |
| Apr 17, 2026 | 31.27 | 31.41 | 31.09 | 31.21 | 31.08 | 1.79% | 22,791 |
| Apr 16, 2026 | 30.99 | 30.99 | 30.59 | 30.66 | 30.53 | -1.00% | 46,145 |
| Apr 15, 2026 | 31.01 | 31.15 | 30.65 | 30.97 | 30.84 | 0.42% | 61,051 |
| Apr 14, 2026 | 30.23 | 30.86 | 30.23 | 30.84 | 30.71 | 2.22% | 17,067 |
| Apr 13, 2026 | 29.77 | 30.17 | 29.77 | 30.17 | 30.04 | 2.90% | 20,300 |
| Apr 10, 2026 | 29.67 | 29.70 | 29.25 | 29.32 | 29.20 | -1.05% | 13,242 |
| Apr 9, 2026 | 29.37 | 29.68 | 29.24 | 29.63 | 29.51 | 0.37% | 43,045 |
| Apr 8, 2026 | 29.72 | 29.79 | 29.22 | 29.52 | 29.40 | 2.07% | 72,424 |
| Apr 7, 2026 | 28.92 | 28.99 | 28.48 | 28.92 | 28.80 | -0.48% | 27,207 |
| Apr 6, 2026 | 29.23 | 29.44 | 29.06 | 29.06 | 28.94 | -0.65% | 12,985 |
| Apr 2, 2026 | 28.66 | 29.35 | 28.61 | 29.25 | 29.13 | 0.21% | 14,138 |
| Apr 1, 2026 | 29.32 | 29.53 | 29.11 | 29.19 | 29.07 | 0.48% | 22,414 |
| Mar 31, 2026 | 28.19 | 29.05 | 28.19 | 29.05 | 28.93 | 4.46% | 24,217 |
| Mar 30, 2026 | 28.18 | 28.18 | 27.70 | 27.81 | 27.69 | -0.54% | 15,149 |
| Mar 27, 2026 | 28.46 | 28.66 | 27.96 | 27.96 | 27.84 | -1.93% | 12,669 |
| Mar 26, 2026 | 28.51 | 28.97 | 28.51 | 28.51 | 28.39 | -1.28% | 9,943 |
| Mar 25, 2026 | 28.63 | 29.10 | 28.63 | 28.88 | 28.76 | 2.74% | 41,609 |
| Mar 24, 2026 | 28.17 | 28.36 | 28.02 | 28.11 | 27.99 | -1.68% | 11,869 |
| Mar 23, 2026 | 28.63 | 28.84 | 28.43 | 28.59 | 28.47 | 1.10% | 14,950 |
| Mar 20, 2026 | 28.83 | 28.83 | 28.17 | 28.28 | 28.16 | -1.91% | 65,967 |
| Mar 19, 2026 | 28.44 | 29.04 | 28.41 | 28.83 | 28.71 | 0.45% | 16,324 |
| Mar 18, 2026 | 29.29 | 29.29 | 28.70 | 28.70 | 28.58 | -2.97% | 24,397 |
| Mar 17, 2026 | 29.62 | 29.79 | 29.44 | 29.58 | 29.46 | 0.41% | 30,575 |
| Mar 16, 2026 | 29.33 | 29.53 | 29.28 | 29.46 | 29.34 | 2.36% | 41,748 |
| Mar 13, 2026 | 29.16 | 29.41 | 28.69 | 28.78 | 28.66 | -0.45% | 60,437 |
| Mar 12, 2026 | 29.51 | 29.51 | 28.90 | 28.91 | 28.79 | -3.50% | 29,084 |
| Mar 11, 2026 | 29.77 | 30.06 | 29.72 | 29.96 | 29.83 | 0.37% | 21,012 |
| Mar 10, 2026 | 30.05 | 30.13 | 29.74 | 29.85 | 29.72 | -1.29% | 75,627 |
| Mar 9, 2026 | 29.21 | 30.24 | 29.21 | 30.24 | 30.11 | 2.23% | 54,304 |
| Mar 6, 2026 | 29.27 | 29.62 | 29.12 | 29.58 | 29.46 | -0.20% | 26,858 |
| Mar 5, 2026 | 30.06 | 30.19 | 29.50 | 29.64 | 29.52 | -2.72% | 22,671 |
| Mar 4, 2026 | 30.06 | 30.65 | 29.79 | 30.47 | 30.34 | 2.15% | 18,303 |
| Mar 3, 2026 | 29.97 | 30.24 | 29.50 | 29.83 | 29.70 | -3.49% | 22,957 |
| Mar 2, 2026 | 30.45 | 31.01 | 30.44 | 30.91 | 30.78 | -0.71% | 61,647 |
| Feb 27, 2026 | 30.73 | 31.13 | 30.65 | 31.13 | 31.00 | 0.78% | 28,565 |
| Feb 26, 2026 | 30.74 | 30.89 | 30.43 | 30.89 | 30.76 | 0.29% | 24,811 |
| Feb 25, 2026 | 31.18 | 31.39 | 30.80 | 30.80 | 30.67 | -0.94% | 17,487 |
| Feb 24, 2026 | 30.64 | 31.15 | 30.60 | 31.09 | 30.96 | 2.17% | 37,976 |
| Feb 23, 2026 | 30.25 | 30.86 | 30.16 | 30.43 | 30.30 | 2.70% | 34,446 |
| Feb 20, 2026 | 29.84 | 29.84 | 29.47 | 29.63 | 29.51 | -1.23% | 22,073 |
| Feb 19, 2026 | 29.63 | 30.00 | 29.33 | 30.00 | 29.87 | 0.84% | 24,924 |
| Feb 18, 2026 | 29.51 | 29.83 | 29.36 | 29.75 | 29.62 | 0.81% | 23,156 |
| Feb 17, 2026 | 29.19 | 29.59 | 29.09 | 29.51 | 29.39 | 1.55% | 34,791 |
| Feb 13, 2026 | 28.97 | 29.49 | 28.97 | 29.06 | 28.94 | 1.04% | 18,659 |
| Feb 12, 2026 | 29.09 | 29.13 | 28.67 | 28.76 | 28.64 | -0.66% | 16,596 |
| Feb 11, 2026 | 28.58 | 29.07 | 28.41 | 28.95 | 28.83 | -0.21% | 21,217 |
| Feb 10, 2026 | 29.33 | 29.47 | 28.93 | 29.01 | 28.89 | -0.68% | 41,617 |
| Feb 9, 2026 | 29.09 | 29.21 | 28.74 | 29.21 | 29.09 | 0.72% | 25,259 |
| Feb 6, 2026 | 28.57 | 29.10 | 28.54 | 29.00 | 28.88 | 2.69% | 24,296 |
| Feb 5, 2026 | 28.71 | 29.16 | 28.24 | 28.24 | 28.12 | -2.25% | 30,604 |
| Feb 4, 2026 | 29.22 | 29.23 | 28.69 | 28.89 | 28.77 | 0.07% | 22,193 |
| Feb 3, 2026 | 28.89 | 29.29 | 28.63 | 28.87 | 28.75 | 0.03% | 206,266 |