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 |
| Aug 02, 2019 | $27.05 | $27.05 | $26.58 | $26.70 | 1 254 |
| Aug 01, 2019 | $27.38 | $27.38 | $27.22 | $27.26 | 740 |
| Jul 31, 2019 | $27.57 | $27.67 | $27.37 | $27.37 | 1 214 |
| Jul 30, 2019 | $27.31 | $27.41 | $27.21 | $27.41 | 656 |
| Jul 29, 2019 | $27.26 | $27.33 | $27.25 | $27.33 | 1 891 |
| Jul 26, 2019 | $27.11 | $27.38 | $27.11 | $27.38 | 548 |
| Jul 25, 2019 | $27.11 | $27.11 | $26.87 | $26.87 | 247 |
| Jul 24, 2019 | $27.32 | $27.32 | $27.32 | $27.32 | 129 |
| Jul 23, 2019 | $27.23 | $27.23 | $27.08 | $27.11 | 5 016 |
| Jul 22, 2019 | $27.21 | $27.27 | $27.19 | $27.19 | 722 |
| Jul 19, 2019 | $27.61 | $27.61 | $27.08 | $27.08 | 5 594 |
| Jul 18, 2019 | $27.45 | $27.45 | $27.43 | $27.43 | 20 171 |
| Jul 17, 2019 | $27.04 | $27.11 | $26.77 | $27.05 | 20 123 |
| Jul 16, 2019 | $27.07 | $27.07 | $26.80 | $26.82 | 1 832 |
| Jul 15, 2019 | $26.59 | $26.89 | $26.59 | $26.87 | 5 769 |
| Jul 12, 2019 | $26.67 | $26.69 | $26.64 | $26.69 | 801 |
| Jul 11, 2019 | $26.70 | $26.74 | $26.70 | $26.74 | 269 |
| Jul 10, 2019 | $27.19 | $27.19 | $26.93 | $26.93 | 448 |
| Jul 09, 2019 | $26.91 | $26.95 | $26.87 | $26.95 | 573 |
| Jul 08, 2019 | $26.69 | $26.69 | $26.45 | $26.59 | 683 |
| Jul 05, 2019 | $27.32 | $27.32 | $26.96 | $26.96 | 671 |
| Jul 03, 2019 | $27.16 | $27.26 | $27.16 | $27.26 | 359 |
| Jul 02, 2019 | $26.82 | $26.84 | $26.82 | $26.84 | 351 |
| Jul 01, 2019 | $27.30 | $27.30 | $26.98 | $27.06 | 21 833 |
| Jun 28, 2019 | $26.53 | $26.90 | $26.53 | $26.90 | 318 |
