NYSEARCA:IDNA
iShares Genomics Immunology and ETF Price (Quote)
$23.47
-0.450 (-1.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.53 | $23.99 | Wednesday, 8th May 2024 IDNA stock ended at $23.47. This is 1.88% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.37% from a day low at $23.40 to a day high of $23.72. |
| 90 days | $21.53 | $25.22 | |
| 52 weeks | $17.33 | $25.52 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $19.68 | $19.77 | $19.49 | $19.60 | 27 733 |
| Oct 02, 2023 | $20.32 | $20.31 | $19.76 | $19.82 | 30 672 |
| Sep 29, 2023 | $20.53 | $20.63 | $20.32 | $20.35 | 4 934 |
| Sep 28, 2023 | $20.54 | $20.54 | $20.11 | $20.36 | 15 467 |
| Sep 27, 2023 | $20.67 | $20.82 | $20.38 | $20.52 | 65 263 |
| Sep 26, 2023 | $20.49 | $20.76 | $20.36 | $20.41 | 34 294 |
| Sep 25, 2023 | $20.54 | $20.63 | $20.43 | $20.47 | 25 125 |
| Sep 22, 2023 | $20.80 | $20.94 | $20.66 | $20.66 | 16 379 |
| Sep 21, 2023 | $21.00 | $21.00 | $20.65 | $20.74 | 29 131 |
| Sep 20, 2023 | $21.59 | $21.60 | $21.15 | $21.16 | 30 595 |
| Sep 19, 2023 | $21.50 | $21.55 | $21.37 | $21.55 | 31 796 |
| Sep 18, 2023 | $21.75 | $21.79 | $21.50 | $21.54 | 22 681 |
| Sep 15, 2023 | $21.89 | $21.95 | $21.70 | $21.72 | 37 371 |
| Sep 14, 2023 | $21.97 | $21.98 | $21.82 | $21.82 | 41 686 |
| Sep 13, 2023 | $22.29 | $22.26 | $21.85 | $21.85 | 35 226 |
| Sep 12, 2023 | $22.31 | $22.41 | $22.22 | $22.22 | 16 475 |
| Sep 11, 2023 | $22.34 | $22.47 | $22.27 | $22.38 | 20 285 |
| Sep 08, 2023 | $22.17 | $22.30 | $22.07 | $22.19 | 15 064 |
| Sep 07, 2023 | $22.32 | $22.31 | $22.12 | $22.22 | 106 569 |
| Sep 06, 2023 | $22.42 | $22.51 | $22.16 | $22.42 | 11 106 |
| Sep 05, 2023 | $22.70 | $22.80 | $22.42 | $22.51 | 138 601 |
| Sep 01, 2023 | $22.71 | $22.90 | $22.70 | $22.76 | 18 129 |
| Aug 31, 2023 | $22.67 | $22.68 | $22.50 | $22.50 | 16 887 |
| Aug 30, 2023 | $22.48 | $22.68 | $22.51 | $22.63 | 21 254 |
| Aug 29, 2023 | $22.17 | $22.59 | $22.10 | $22.49 | 17 566 |
