UK markets open in 7 hours 38 minutes

iShares Genomics Immunology and Healthcare ETF (IDNA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.74+0.27 (+1.15%)
At close: 04:00PM EDT
23.27 -0.47 (-1.98%)
After hours: 04:06PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202423.5423.7823.6023.7423.7423,749
08 May 202423.7123.7223.4023.4723.4721,600
07 May 202423.9023.9723.7523.9223.9214,000
06 May 202423.9023.9623.8023.8523.8512,700
03 May 202423.7023.9923.6423.8623.8626,200
02 May 202423.2823.3922.9823.3523.3520,000
01 May 202422.6223.3622.5823.0423.0422,100
30 Apr 202422.6922.9122.5922.5922.5914,700
29 Apr 202422.6423.0222.6422.8822.8817,000
26 Apr 202422.0122.3821.9522.3022.3017,800
25 Apr 202422.0222.1621.7821.9421.9414,500
24 Apr 202422.3222.3522.0522.1722.1712,500
23 Apr 202422.0922.6022.0922.2722.2721,900
22 Apr 202421.9422.2121.7922.0322.0320,600
19 Apr 202421.8222.0621.5321.7121.7120,400
18 Apr 202422.1022.1321.8421.8421.8415,200
17 Apr 202422.3122.3122.0422.0922.0922,100
16 Apr 202422.1922.4022.1122.2022.2033,800
15 Apr 202422.7422.8022.2622.3422.3454,400
12 Apr 202423.2623.2622.6022.7022.7019,900
11 Apr 202423.2823.3623.0923.2723.2725,800
10 Apr 202423.1023.2523.0523.1823.1824,100
09 Apr 202423.1823.5623.1823.4823.4818,700
08 Apr 202423.0523.1523.0023.1123.1136,200
05 Apr 202423.0023.2522.9023.1023.1052,900
04 Apr 202423.5023.6023.0423.0723.0723,600
03 Apr 202423.1823.3323.0323.3123.3118,900
02 Apr 202423.5223.5223.2523.2523.2526,300
01 Apr 202424.0724.0723.6523.8423.8432,800
28 Mar 202424.2224.2324.0524.0824.0821,400
27 Mar 202423.9024.1523.6924.1224.1217,100
26 Mar 202423.9424.1023.7023.7523.75225,400
25 Mar 202423.8424.0523.8023.8323.8331,100
22 Mar 202424.1624.1623.9023.9023.9032,100
21 Mar 202424.3224.5024.2224.2224.2210,300
20 Mar 202423.8324.2523.6424.1824.1828,300
19 Mar 202423.7024.0023.7023.9023.9022,100
18 Mar 202424.1024.1023.7323.7423.7412,200
15 Mar 202423.7924.0823.7923.9923.9928,000
14 Mar 202424.1724.2923.6523.8323.8339,700
13 Mar 202424.2424.4124.1624.2524.2520,000
12 Mar 202424.5724.5724.1224.1724.1730,100
11 Mar 202424.6024.8024.4224.4224.4240,200
08 Mar 202424.3024.7524.2624.4224.4223,500
07 Mar 202424.4224.6024.2824.2824.2860,300
06 Mar 202424.2924.3924.2024.3824.3855,200
05 Mar 202424.1124.2023.9324.0524.05312,100
04 Mar 202424.6324.6324.0824.2124.2129,600
01 Mar 202424.3024.7024.2924.4424.4422,700
29 Feb 202424.9025.0024.2024.2124.2126,500
28 Feb 202424.9925.1824.7724.7724.7749,900
27 Feb 202424.7125.2224.6025.2025.2031,900
26 Feb 202423.9824.4223.9824.4024.4032,000
23 Feb 202424.0324.1923.9323.9723.9718,900
22 Feb 202423.6324.0023.5923.8923.8926,300
21 Feb 202423.2723.4823.1223.4823.4826,600
20 Feb 202423.3623.5323.2023.3123.3136,400
16 Feb 202423.2923.5323.2023.3423.3467,300
15 Feb 202423.0423.4023.0423.2823.2814,000
14 Feb 202422.6022.9422.5522.9422.9431,100
13 Feb 202422.8622.8622.2522.4222.4224,900
12 Feb 202422.8423.2722.8423.2623.2621,900
09 Feb 202422.7022.9022.7022.8722.8728,200
08 Feb 202422.5622.6722.3822.5722.5746,100
07 Feb 202423.0323.0322.6122.6322.6322,700
06 Feb 202422.6223.0322.5823.0323.0319,400
05 Feb 202422.2722.6422.2122.5722.5737,900
02 Feb 202422.4922.4922.1322.3422.3416,400
01 Feb 202422.2822.6222.1522.5322.53161,800
31 Jan 202422.6022.8022.2622.2922.2925,000
30 Jan 202422.8422.8422.4822.5522.5520,800
29 Jan 202422.4722.9822.3522.9722.9732,600
26 Jan 202422.6022.7522.4322.5022.5029,700
25 Jan 202422.4522.6122.4022.5522.5521,200
24 Jan 202422.7822.8022.4022.4222.4232,400
23 Jan 202422.7122.7122.3722.6522.6552,400
22 Jan 202422.3722.7022.2422.5522.5575,000
19 Jan 202422.2622.3822.0422.3622.36214,400
18 Jan 202422.5322.5322.1522.2822.2824,300
17 Jan 202422.5522.5522.3022.4522.45102,200
16 Jan 202423.0023.0022.6922.7822.7836,700
12 Jan 202423.2923.7023.2023.2423.2436,100
11 Jan 202423.4423.4423.0923.2523.2561,000
10 Jan 202423.7923.9023.4023.5923.5960,400
09 Jan 202423.6023.8323.5023.7523.7555,400
08 Jan 202423.0823.7122.8023.7123.7130,800
05 Jan 202423.1023.2222.8023.0823.0820,500
04 Jan 202423.1523.3223.1023.2823.2818,400
03 Jan 202423.2623.2623.0023.0623.0614,900
02 Jan 202422.8023.6322.8023.3923.3967,000
29 Dec 202323.2323.2822.9823.0123.0139,300
28 Dec 202323.2023.4023.1623.3023.3092,300
27 Dec 202323.2023.2022.9023.2023.2099,500
26 Dec 202322.8023.1522.8023.1323.1341,400
22 Dec 202322.4522.9022.4522.7722.7724,000
21 Dec 202322.1622.3222.1222.3022.3044,800
20 Dec 202322.5522.6321.8521.9121.9133,100
20 Dec 20230.169 Dividend
19 Dec 202322.3522.8022.3522.8022.6347,700
18 Dec 202322.4122.5022.2522.3322.1635,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...