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 29, 2023 | $22.17 | $22.59 | $22.10 | $22.49 | 17 566 |
| Aug 28, 2023 | $22.13 | $22.14 | $21.98 | $22.10 | 14 101 |
| Aug 25, 2023 | $21.89 | $22.03 | $21.60 | $21.92 | 21 989 |
| Aug 24, 2023 | $22.35 | $22.00 | $21.82 | $21.82 | 5 250 |
| Aug 23, 2023 | $22.07 | $22.47 | $22.07 | $22.25 | 18 023 |
| Aug 22, 2023 | $21.90 | $21.99 | $21.74 | $21.94 | 11 947 |
| Aug 21, 2023 | $21.48 | $21.87 | $21.37 | $21.82 | 12 365 |
| Aug 18, 2023 | $21.25 | $21.61 | $21.13 | $21.40 | 62 955 |
| Aug 17, 2023 | $21.54 | $21.61 | $21.36 | $21.36 | 32 371 |
| Aug 16, 2023 | $21.90 | $21.93 | $21.54 | $21.55 | 18 108 |
| Aug 15, 2023 | $22.07 | $22.07 | $21.86 | $21.98 | 20 135 |
| Aug 14, 2023 | $22.06 | $22.20 | $21.77 | $22.18 | 20 453 |
| Aug 11, 2023 | $22.10 | $22.33 | $22.11 | $22.25 | 10 599 |
| Aug 10, 2023 | $22.40 | $22.51 | $22.12 | $22.20 | 14 076 |
| Aug 09, 2023 | $22.29 | $22.50 | $22.22 | $22.37 | 24 343 |
| Aug 08, 2023 | $21.93 | $22.21 | $21.77 | $22.14 | 35 945 |
| Aug 07, 2023 | $22.53 | $22.56 | $21.95 | $22.00 | 52 188 |
| Aug 04, 2023 | $22.71 | $22.84 | $22.50 | $22.54 | 21 739 |
| Aug 03, 2023 | $22.56 | $22.72 | $22.54 | $22.58 | 16 884 |
| Aug 02, 2023 | $23.15 | $23.11 | $22.50 | $22.55 | 29 323 |
| Aug 01, 2023 | $23.80 | $23.59 | $23.26 | $23.34 | 18 051 |
| Jul 31, 2023 | $23.90 | $24.00 | $23.83 | $23.98 | 13 095 |
| Jul 28, 2023 | $23.47 | $23.87 | $23.47 | $23.86 | 23 316 |
| Jul 27, 2023 | $23.84 | $23.88 | $23.20 | $23.27 | 17 200 |
| Jul 26, 2023 | $23.46 | $23.75 | $23.40 | $23.65 | 10 374 |
