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 |
| Dec 14, 2023 | $22.26 | $22.83 | $22.25 | $22.61 | 48 468 |
| Dec 13, 2023 | $21.14 | $22.00 | $20.87 | $22.00 | 35 236 |
| Dec 12, 2023 | $20.85 | $21.18 | $20.63 | $21.12 | 34 133 |
| Dec 11, 2023 | $21.09 | $21.09 | $20.65 | $20.96 | 81 432 |
| Dec 08, 2023 | $20.92 | $21.38 | $20.92 | $21.01 | 31 168 |
| Dec 07, 2023 | $21.06 | $21.18 | $20.91 | $21.11 | 73 700 |
| Dec 06, 2023 | $20.94 | $21.26 | $20.94 | $21.00 | 18 762 |
| Dec 05, 2023 | $21.15 | $21.15 | $20.88 | $20.92 | 18 412 |
| Dec 04, 2023 | $21.02 | $21.37 | $20.89 | $21.29 | 45 351 |
| Dec 01, 2023 | $20.69 | $21.10 | $20.26 | $21.10 | 35 588 |
| Nov 30, 2023 | $20.65 | $21.14 | $20.62 | $20.63 | 52 257 |
| Nov 29, 2023 | $20.52 | $20.92 | $20.42 | $20.47 | 31 804 |
| Nov 28, 2023 | $20.24 | $20.43 | $20.07 | $20.38 | 53 581 |
| Nov 27, 2023 | $20.34 | $20.37 | $20.02 | $20.18 | 38 723 |
| Nov 24, 2023 | $20.13 | $20.40 | $20.13 | $20.37 | 12 037 |
| Nov 22, 2023 | $20.00 | $20.14 | $19.97 | $20.08 | 19 549 |
| Nov 21, 2023 | $20.29 | $20.29 | $19.89 | $19.92 | 30 232 |
| Nov 20, 2023 | $20.20 | $20.66 | $20.20 | $20.52 | 23 859 |
| Nov 17, 2023 | $19.46 | $20.12 | $19.46 | $20.08 | 32 218 |
| Nov 16, 2023 | $19.60 | $19.60 | $19.08 | $19.25 | 25 389 |
| Nov 15, 2023 | $19.48 | $19.94 | $19.48 | $19.58 | 23 730 |
| Nov 14, 2023 | $19.08 | $19.48 | $19.08 | $19.44 | 32 013 |
| Nov 13, 2023 | $18.34 | $18.47 | $17.95 | $18.47 | 33 602 |
| Nov 10, 2023 | $18.39 | $18.46 | $17.98 | $18.41 | 103 089 |
| Nov 09, 2023 | $19.24 | $19.24 | $18.28 | $18.28 | 21 945 |
