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 |
| Feb 28, 2024 | $24.99 | $25.18 | $24.77 | $24.77 | 49 927 |
| Feb 27, 2024 | $24.71 | $25.22 | $24.60 | $25.20 | 31 922 |
| Feb 26, 2024 | $23.98 | $24.42 | $23.98 | $24.40 | 32 006 |
| Feb 23, 2024 | $24.03 | $24.19 | $23.93 | $23.97 | 18 942 |
| Feb 22, 2024 | $23.63 | $24.00 | $23.59 | $23.92 | 26 318 |
| Feb 21, 2024 | $23.27 | $23.48 | $23.12 | $23.48 | 26 589 |
| Feb 20, 2024 | $23.36 | $23.53 | $23.20 | $23.31 | 36 352 |
| Feb 16, 2024 | $23.29 | $23.53 | $23.26 | $23.34 | 67 281 |
| Feb 15, 2024 | $23.04 | $23.38 | $23.04 | $23.28 | 13 836 |
| Feb 14, 2024 | $22.60 | $22.94 | $22.55 | $22.94 | 31 141 |
| Feb 13, 2024 | $22.86 | $22.86 | $22.25 | $22.42 | 24 917 |
| Feb 12, 2024 | $22.84 | $23.26 | $22.84 | $23.26 | 21 893 |
| Feb 09, 2024 | $22.70 | $22.90 | $22.70 | $22.87 | 27 672 |
| Feb 08, 2024 | $22.56 | $22.67 | $22.38 | $22.57 | 46 074 |
| Feb 07, 2024 | $23.03 | $23.03 | $22.62 | $22.63 | 22 651 |
| Feb 06, 2024 | $22.62 | $23.03 | $22.58 | $23.03 | 19 432 |
| Feb 05, 2024 | $22.27 | $22.64 | $22.21 | $22.57 | 37 725 |
| Feb 02, 2024 | $22.49 | $22.49 | $22.13 | $22.34 | 16 397 |
| Feb 01, 2024 | $22.28 | $22.62 | $22.18 | $22.53 | 161 793 |
| Jan 31, 2024 | $22.60 | $22.78 | $22.29 | $22.29 | 24 951 |
| Jan 30, 2024 | $22.84 | $22.84 | $22.48 | $22.55 | 20 815 |
| Jan 29, 2024 | $22.47 | $22.98 | $22.38 | $22.97 | 32 590 |
| Jan 26, 2024 | $22.60 | $22.69 | $22.44 | $22.50 | 29 686 |
| Jan 25, 2024 | $22.45 | $22.61 | $22.40 | $22.55 | 21 148 |
| Jan 24, 2024 | $22.78 | $22.80 | $22.41 | $22.42 | 32 449 |
