NYSEARCA:IDNA
iShares Genomics Immunology and ETF Price (Quote)
$22.30
+0.360 (+1.64%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.53 | $24.23 | Friday, 26th Apr 2024 IDNA stock ended at $22.30. This is 1.64% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $21.96 to a day high of $22.37. |
| 90 days | $21.53 | $25.22 | |
| 52 weeks | $17.33 | $25.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $22.01 | $22.37 | $21.96 | $22.30 | 17 774 |
| Apr 25, 2024 | $22.02 | $22.16 | $21.79 | $21.94 | 14 462 |
| Apr 24, 2024 | $22.32 | $22.35 | $22.05 | $22.17 | 12 457 |
| Apr 23, 2024 | $22.09 | $22.60 | $22.09 | $22.27 | 21 943 |
| Apr 22, 2024 | $21.94 | $22.19 | $21.79 | $22.03 | 20 566 |
| Apr 19, 2024 | $21.82 | $22.06 | $21.53 | $21.71 | 20 247 |
| Apr 18, 2024 | $22.10 | $22.13 | $21.84 | $21.84 | 15 235 |
| Apr 17, 2024 | $22.31 | $22.31 | $22.04 | $22.09 | 22 096 |
| Apr 16, 2024 | $22.19 | $22.40 | $22.11 | $22.20 | 33 766 |
| Apr 15, 2024 | $22.74 | $22.80 | $22.26 | $22.34 | 54 369 |
| Apr 12, 2024 | $23.26 | $23.26 | $22.61 | $22.70 | 19 883 |
| Apr 11, 2024 | $23.28 | $23.37 | $23.09 | $23.27 | 25 770 |
| Apr 10, 2024 | $23.10 | $23.25 | $23.05 | $23.18 | 24 091 |
| Apr 09, 2024 | $23.18 | $23.54 | $23.18 | $23.48 | 18 743 |
| Apr 08, 2024 | $23.05 | $23.15 | $23.01 | $23.11 | 36 197 |
| Apr 05, 2024 | $23.00 | $23.25 | $22.90 | $23.10 | 52 919 |
| Apr 04, 2024 | $23.50 | $23.60 | $23.04 | $23.07 | 23 587 |
| Apr 03, 2024 | $23.18 | $23.34 | $23.03 | $23.31 | 18 572 |
| Apr 02, 2024 | $23.52 | $23.52 | $23.25 | $23.25 | 26 191 |
| Apr 01, 2024 | $24.07 | $24.07 | $23.65 | $23.84 | 32 751 |
| Mar 28, 2024 | $24.22 | $24.23 | $24.05 | $24.08 | 21 440 |
| Mar 27, 2024 | $23.90 | $24.15 | $23.69 | $24.12 | 17 074 |
| Mar 26, 2024 | $23.94 | $23.96 | $23.70 | $23.75 | 225 413 |
| Mar 25, 2024 | $23.84 | $24.05 | $23.80 | $23.83 | 31 123 |
| Mar 22, 2024 | $24.16 | $24.16 | $23.90 | $23.90 | 32 081 |
