Skip to main content
iShares Genomics Immunology and Healthcare ETF (IDNA)
NYSEARCA: IDNA · Real-Time Price · USD
29.39
-0.24 (-0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IDNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7229.8529.3629.3929.39-0.81%54,990
Apr 27, 202630.0830.2729.6329.6329.63-1.17%43,988
Apr 24, 202630.4830.4829.9529.9829.98-0.96%52,964
Apr 23, 202630.8630.9130.1830.2730.27-1.98%20,059
Apr 22, 202631.1731.2030.8130.8830.880.16%37,674
Apr 21, 202631.0531.1530.6830.8330.83-1.25%29,647
Apr 20, 202631.1531.3431.0031.2231.220.03%24,072
Apr 17, 202631.2731.4131.0931.2131.211.79%22,790
Apr 16, 202630.9930.9930.5930.6630.66-1.00%46,142
Apr 15, 202631.0131.1530.6530.9730.970.42%61,051
Apr 14, 202630.2330.8630.2330.8430.842.22%17,017
Apr 13, 202629.7730.1729.7730.1730.172.90%20,300
Apr 10, 202629.6729.7029.2529.3229.32-1.05%13,242
Apr 9, 202629.3729.6829.2429.6329.630.37%43,045
Apr 8, 202629.7229.7929.2229.5229.522.07%72,424
Apr 7, 202628.9228.9928.4828.9228.92-0.48%27,137
Apr 6, 202629.2329.4429.0629.0629.06-0.65%12,960
Apr 2, 202628.6629.3528.6129.2529.250.21%14,138
Apr 1, 202629.3229.5329.1129.1929.190.48%22,394
Mar 31, 202628.1929.0528.1929.0529.054.46%24,201
Mar 30, 202628.1828.1827.7027.8127.81-0.54%15,149
Mar 27, 202628.4628.6627.9627.9627.96-1.93%12,669
Mar 26, 202628.5128.9728.5128.5128.51-1.28%9,943
Mar 25, 202628.6329.1028.6328.8828.882.74%41,607
Mar 24, 202628.1728.3628.0228.1128.11-1.68%11,869
Mar 23, 202628.6328.8428.4328.5928.591.10%14,950
Mar 20, 202628.8328.8328.1728.2828.28-1.91%65,967
Mar 19, 202628.4429.0428.4128.8328.830.45%16,324
Mar 18, 202629.2929.2928.7028.7028.70-2.97%24,396
Mar 17, 202629.6229.7929.4429.5829.580.41%30,475
Mar 16, 202629.3329.5329.2829.4629.462.36%41,748
Mar 13, 202629.1629.4128.6928.7828.78-0.45%60,437
Mar 12, 202629.5129.5128.9028.9128.91-3.50%29,081
Mar 11, 202629.7730.0629.7229.9629.960.37%20,966
Mar 10, 202630.0530.1329.7429.8529.85-1.29%75,626
Mar 9, 202629.2130.2429.2130.2430.242.23%54,213
Mar 6, 202629.2729.6229.1229.5829.58-0.20%26,800
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