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 |
| Jan 23, 2024 | $22.71 | $22.71 | $22.37 | $22.65 | 52 280 |
| Jan 22, 2024 | $22.37 | $22.69 | $22.24 | $22.54 | 74 961 |
| Jan 19, 2024 | $22.26 | $22.38 | $22.04 | $22.36 | 214 421 |
| Jan 18, 2024 | $22.53 | $22.53 | $22.15 | $22.28 | 24 139 |
| Jan 17, 2024 | $22.55 | $22.55 | $22.30 | $22.45 | 102 188 |
| Jan 16, 2024 | $23.00 | $23.00 | $22.69 | $22.78 | 36 681 |
| Jan 12, 2024 | $23.29 | $23.68 | $23.24 | $23.24 | 36 102 |
| Jan 11, 2024 | $23.44 | $23.44 | $23.09 | $23.25 | 60 959 |
| Jan 10, 2024 | $23.79 | $23.90 | $23.40 | $23.59 | 60 411 |
| Jan 09, 2024 | $23.60 | $23.84 | $23.50 | $23.75 | 55 366 |
| Jan 08, 2024 | $23.08 | $23.71 | $22.80 | $23.71 | 30 831 |
| Jan 05, 2024 | $23.10 | $23.22 | $22.86 | $23.08 | 20 477 |
| Jan 04, 2024 | $23.15 | $23.32 | $23.10 | $23.28 | 18 447 |
| Jan 03, 2024 | $23.26 | $23.26 | $23.03 | $23.06 | 14 886 |
| Jan 02, 2024 | $22.80 | $23.63 | $22.80 | $23.39 | 67 031 |
| Dec 29, 2023 | $23.23 | $23.24 | $22.99 | $23.01 | 39 348 |
| Dec 28, 2023 | $23.20 | $23.40 | $23.16 | $23.30 | 92 170 |
| Dec 27, 2023 | $23.20 | $23.20 | $22.90 | $23.20 | 99 480 |
| Dec 26, 2023 | $22.80 | $23.15 | $22.80 | $23.13 | 41 387 |
| Dec 22, 2023 | $22.45 | $22.90 | $22.45 | $22.77 | 24 046 |
| Dec 21, 2023 | $22.16 | $22.32 | $22.12 | $22.30 | 44 845 |
| Dec 20, 2023 | $22.55 | $22.63 | $21.88 | $21.91 | 33 055 |
| Dec 19, 2023 | $22.35 | $22.80 | $22.35 | $22.80 | 47 408 |
| Dec 18, 2023 | $22.41 | $22.50 | $22.24 | $22.33 | 35 243 |
| Dec 15, 2023 | $22.68 | $22.84 | $22.27 | $22.47 | 18 612 |
