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 |
| Nov 08, 2023 | $19.68 | $19.68 | $19.10 | $19.15 | 29 437 |
| Nov 07, 2023 | $19.17 | $19.56 | $19.11 | $19.55 | 24 176 |
| Nov 06, 2023 | $19.72 | $19.77 | $19.19 | $19.25 | 19 509 |
| Nov 03, 2023 | $18.94 | $19.63 | $18.94 | $19.46 | 20 207 |
| Nov 02, 2023 | $18.46 | $18.68 | $18.40 | $18.61 | 16 065 |
| Nov 01, 2023 | $18.15 | $18.35 | $18.14 | $18.33 | 16 559 |
| Oct 31, 2023 | $17.65 | $18.15 | $17.65 | $18.12 | 15 143 |
| Oct 30, 2023 | $17.61 | $17.85 | $17.57 | $17.73 | 37 038 |
| Oct 27, 2023 | $18.05 | $18.06 | $17.33 | $17.37 | 25 166 |
| Oct 26, 2023 | $17.81 | $18.12 | $17.76 | $18.01 | 21 710 |
| Oct 25, 2023 | $18.11 | $18.11 | $17.71 | $17.71 | 31 326 |
| Oct 24, 2023 | $17.99 | $18.37 | $17.99 | $18.23 | 8 470 |
| Oct 23, 2023 | $17.90 | $18.01 | $17.78 | $17.79 | 30 089 |
| Oct 20, 2023 | $18.00 | $18.20 | $17.91 | $18.01 | 48 954 |
| Oct 19, 2023 | $18.52 | $18.57 | $18.01 | $18.01 | 25 328 |
| Oct 18, 2023 | $19.10 | $19.10 | $18.61 | $18.63 | 16 111 |
| Oct 17, 2023 | $19.14 | $19.42 | $19.10 | $19.25 | 23 204 |
| Oct 16, 2023 | $19.25 | $19.44 | $18.99 | $19.32 | 70 353 |
| Oct 13, 2023 | $19.30 | $19.32 | $19.15 | $19.32 | 28 466 |
| Oct 12, 2023 | $19.89 | $19.89 | $19.19 | $19.21 | 30 431 |
| Oct 11, 2023 | $20.12 | $20.27 | $19.76 | $19.92 | 21 839 |
| Oct 10, 2023 | $19.71 | $20.19 | $19.71 | $20.07 | 20 902 |
| Oct 09, 2023 | $19.69 | $19.73 | $19.39 | $19.68 | 16 340 |
| Oct 06, 2023 | $19.68 | $19.94 | $19.62 | $19.80 | 28 678 |
| Oct 05, 2023 | $19.40 | $19.85 | $19.39 | $19.77 | 22 067 |
