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 |
| Jul 25, 2023 | $23.48 | $23.71 | $23.48 | $23.53 | 26 630 |
| Jul 24, 2023 | $23.93 | $23.92 | $23.49 | $23.49 | 36 610 |
| Jul 21, 2023 | $23.82 | $24.07 | $23.60 | $23.96 | 23 287 |
| Jul 20, 2023 | $24.07 | $24.15 | $23.63 | $23.68 | 33 811 |
| Jul 19, 2023 | $24.25 | $24.64 | $24.25 | $24.44 | 48 632 |
| Jul 18, 2023 | $24.06 | $24.33 | $24.06 | $24.14 | 94 833 |
| Jul 17, 2023 | $23.89 | $24.13 | $23.74 | $24.00 | 141 942 |
| Jul 14, 2023 | $24.20 | $24.17 | $23.70 | $23.79 | 27 420 |
| Jul 13, 2023 | $24.39 | $24.45 | $24.18 | $24.20 | 25 005 |
| Jul 12, 2023 | $24.07 | $24.21 | $23.87 | $24.11 | 22 894 |
| Jul 11, 2023 | $23.82 | $23.82 | $23.58 | $23.65 | 23 997 |
| Jul 10, 2023 | $22.96 | $23.83 | $23.02 | $23.78 | 80 703 |
| Jul 07, 2023 | $22.83 | $23.10 | $22.58 | $22.94 | 178 681 |
| Jul 06, 2023 | $23.04 | $23.06 | $22.63 | $22.79 | 31 019 |
| Jul 05, 2023 | $23.36 | $23.46 | $23.25 | $23.36 | 22 911 |
| Jul 03, 2023 | $23.33 | $23.48 | $23.26 | $23.27 | 8 425 |
| Jun 30, 2023 | $23.35 | $23.50 | $23.30 | $23.35 | 18 747 |
| Jun 29, 2023 | $23.33 | $23.40 | $23.20 | $23.25 | 34 185 |
| Jun 28, 2023 | $22.95 | $23.39 | $22.78 | $23.39 | 17 109 |
| Jun 27, 2023 | $23.14 | $23.14 | $22.83 | $23.05 | 25 352 |
| Jun 26, 2023 | $23.45 | $23.47 | $23.05 | $23.06 | 24 287 |
| Jun 23, 2023 | $23.41 | $23.48 | $23.25 | $23.48 | 10 596 |
| Jun 22, 2023 | $23.62 | $23.67 | $23.48 | $23.62 | 14 959 |
| Jun 21, 2023 | $23.94 | $23.94 | $23.50 | $23.73 | 30 432 |
| Jun 20, 2023 | $24.08 | $24.12 | $23.87 | $24.06 | 21 491 |
