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 |
| 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 |
| Mar 21, 2024 | $24.32 | $24.49 | $24.22 | $24.22 | 10 270 |
| Mar 20, 2024 | $23.83 | $24.25 | $23.64 | $24.18 | 28 260 |
| Mar 19, 2024 | $23.70 | $23.98 | $23.70 | $23.90 | 22 059 |
| Mar 18, 2024 | $24.10 | $24.10 | $23.73 | $23.74 | 12 150 |
| Mar 15, 2024 | $23.79 | $24.08 | $23.79 | $23.99 | 27 981 |
| Mar 14, 2024 | $24.17 | $24.17 | $23.65 | $23.83 | 39 672 |
| Mar 13, 2024 | $24.24 | $24.40 | $24.16 | $24.25 | 19 952 |
| Mar 12, 2024 | $24.57 | $24.57 | $24.12 | $24.17 | 30 083 |
| Mar 11, 2024 | $24.60 | $24.78 | $24.42 | $24.42 | 40 181 |
| Mar 08, 2024 | $24.30 | $24.75 | $24.26 | $24.42 | 23 462 |
| Mar 07, 2024 | $24.42 | $24.60 | $24.28 | $24.28 | 60 312 |
| Mar 06, 2024 | $24.29 | $24.39 | $24.20 | $24.38 | 55 147 |
| Mar 05, 2024 | $24.11 | $24.20 | $23.93 | $24.05 | 162 057 |
| Mar 04, 2024 | $24.63 | $24.63 | $24.08 | $24.21 | 29 576 |
| Mar 01, 2024 | $24.30 | $24.70 | $24.29 | $24.44 | 22 724 |
| Feb 29, 2024 | $24.90 | $24.99 | $24.20 | $24.21 | 26 161 |
