NYSEARCA:IDNA
iShares Genomics Immunology and ETF Price (Quote)
$23.74
+0.270 (+1.15%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.53 | $23.99 | Thursday, 9th May 2024 IDNA stock ended at $23.74. This is 1.15% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.02% from a day low at $23.54 to a day high of $23.78. |
| 90 days | $21.53 | $25.22 | |
| 52 weeks | $17.33 | $25.52 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $24.55 | $24.52 | $24.15 | $24.18 | 40 142 |
| Jun 15, 2023 | $24.17 | $24.52 | $24.09 | $24.44 | 24 499 |
| Jun 14, 2023 | $24.80 | $24.74 | $24.23 | $24.43 | 29 084 |
| Jun 13, 2023 | $24.58 | $24.91 | $24.59 | $24.72 | 46 834 |
| Jun 12, 2023 | $24.36 | $24.58 | $24.21 | $24.44 | 25 206 |
| Jun 09, 2023 | $24.56 | $24.55 | $24.22 | $24.28 | 11 384 |
| Jun 08, 2023 | $24.56 | $24.48 | $24.25 | $24.44 | 18 786 |
| Jun 07, 2023 | $24.66 | $24.74 | $24.38 | $24.61 | 16 646 |
| Jun 06, 2023 | $24.30 | $24.75 | $24.20 | $24.75 | 20 385 |
| Jun 05, 2023 | $24.43 | $24.37 | $24.18 | $24.31 | 19 798 |
| Jun 02, 2023 | $24.31 | $24.55 | $24.13 | $24.55 | 13 166 |
| Jun 01, 2023 | $23.91 | $24.22 | $23.82 | $24.08 | 13 673 |
| May 31, 2023 | $23.80 | $23.91 | $23.53 | $23.84 | 13 254 |
| May 30, 2023 | $24.19 | $24.26 | $23.74 | $23.92 | 14 041 |
| May 26, 2023 | $24.00 | $24.06 | $23.87 | $24.03 | 19 583 |
| May 25, 2023 | $24.55 | $24.55 | $23.64 | $23.81 | 13 984 |
| May 24, 2023 | $24.99 | $24.99 | $24.42 | $24.51 | 17 887 |
| May 23, 2023 | $24.78 | $25.52 | $25.00 | $25.10 | 15 795 |
| May 22, 2023 | $24.20 | $24.82 | $24.48 | $24.75 | 9 555 |
| May 19, 2023 | $23.98 | $24.18 | $24.01 | $24.05 | 14 946 |
| May 18, 2023 | $24.10 | $23.93 | $23.60 | $23.92 | 7 558 |
| May 17, 2023 | $24.02 | $24.15 | $23.81 | $24.15 | 15 845 |
| May 16, 2023 | $24.45 | $24.45 | $23.97 | $24.03 | 12 455 |
| May 15, 2023 | $24.00 | $24.79 | $24.11 | $24.68 | 12 757 |
| May 12, 2023 | $24.25 | $24.30 | $23.87 | $23.91 | 14 136 |
