Canada markets closed

iShares Genomics Immunology and Healthcare ETF (IDNA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.23-0.51 (-2.15%)
At close: 04:00PM EDT
22.78 -0.49 (-2.11%)
After hours: 04:05PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.8223.8223.1723.2323.2325,200
May 09, 202423.5423.7823.5423.7423.7423,700
May 08, 202423.7123.7223.4023.4723.4721,600
May 07, 202423.9023.9723.7523.9223.9214,000
May 06, 202423.9023.9623.8023.8523.8512,700
May 03, 202423.7023.9923.6423.8623.8626,200
May 02, 202423.2823.3922.9823.3523.3520,000
May 01, 202422.6223.3622.5823.0423.0422,100
Apr 30, 202422.6922.9122.5922.5922.5914,700
Apr 29, 202422.6423.0222.6422.8822.8817,000
Apr 26, 202422.0122.3821.9522.3022.3017,800
Apr 25, 202422.0222.1621.7821.9421.9414,500
Apr 24, 202422.3222.3522.0522.1722.1712,500
Apr 23, 202422.0922.6022.0922.2722.2721,900
Apr 22, 202421.9422.2121.7922.0322.0320,600
Apr 19, 202421.8222.0621.5321.7121.7120,400
Apr 18, 202422.1022.1321.8421.8421.8415,200
Apr 17, 202422.3122.3122.0422.0922.0922,100
Apr 16, 202422.1922.4022.1122.2022.2033,800
Apr 15, 202422.7422.8022.2622.3422.3454,400
Apr 12, 202423.2623.2622.6022.7022.7019,900
Apr 11, 202423.2823.3623.0923.2723.2725,800
Apr 10, 202423.1023.2523.0523.1823.1824,100
Apr 09, 202423.1823.5623.1823.4823.4818,700
Apr 08, 202423.0523.1523.0023.1123.1136,200
Apr 05, 202423.0023.2522.9023.1023.1052,900
Apr 04, 202423.5023.6023.0423.0723.0723,600
Apr 03, 202423.1823.3323.0323.3123.3118,900
Apr 02, 202423.5223.5223.2523.2523.2526,300
Apr 01, 202424.0724.0723.6523.8423.8432,800
Mar 28, 202424.2224.2324.0524.0824.0821,400
Mar 27, 202423.9024.1523.6924.1224.1217,100
Mar 26, 202423.9424.1023.7023.7523.75225,400
Mar 25, 202423.8424.0523.8023.8323.8331,100
Mar 22, 202424.1624.1623.9023.9023.9032,100
Mar 21, 202424.3224.5024.2224.2224.2210,300
Mar 20, 202423.8324.2523.6424.1824.1828,300
Mar 19, 202423.7024.0023.7023.9023.9022,100
Mar 18, 202424.1024.1023.7323.7423.7412,200
Mar 15, 202423.7924.0823.7923.9923.9928,000
Mar 14, 202424.1724.2923.6523.8323.8339,700
Mar 13, 202424.2424.4124.1624.2524.2520,000
Mar 12, 202424.5724.5724.1224.1724.1730,100
Mar 11, 202424.6024.8024.4224.4224.4240,200
Mar 08, 202424.3024.7524.2624.4224.4223,500
Mar 07, 202424.4224.6024.2824.2824.2860,300
Mar 06, 202424.2924.3924.2024.3824.3855,200
Mar 05, 202424.1124.2023.9324.0524.05312,100
Mar 04, 202424.6324.6324.0824.2124.2129,600
Mar 01, 202424.3024.7024.2924.4424.4422,700
Feb 29, 202424.9025.0024.2024.2124.2126,500
Feb 28, 202424.9925.1824.7724.7724.7749,900
Feb 27, 202424.7125.2224.6025.2025.2031,900
Feb 26, 202423.9824.4223.9824.4024.4032,000
Feb 23, 202424.0324.1923.9323.9723.9718,900
Feb 22, 202423.6324.0023.5923.8923.8926,300
Feb 21, 202423.2723.4823.1223.4823.4826,600
Feb 20, 202423.3623.5323.2023.3123.3136,400
Feb 16, 202423.2923.5323.2023.3423.3467,300
Feb 15, 202423.0423.4023.0423.2823.2814,000
Feb 14, 202422.6022.9422.5522.9422.9431,100
Feb 13, 202422.8622.8622.2522.4222.4224,900
Feb 12, 202422.8423.2722.8423.2623.2621,900
Feb 09, 202422.7022.9022.7022.8722.8728,200
Feb 08, 202422.5622.6722.3822.5722.5746,100
Feb 07, 202423.0323.0322.6122.6322.6322,700
Feb 06, 202422.6223.0322.5823.0323.0319,400
Feb 05, 202422.2722.6422.2122.5722.5737,900
Feb 02, 202422.4922.4922.1322.3422.3416,400
Feb 01, 202422.2822.6222.1522.5322.53161,800
Jan 31, 202422.6022.8022.2622.2922.2925,000
Jan 30, 202422.8422.8422.4822.5522.5520,800
Jan 29, 202422.4722.9822.3522.9722.9732,600
Jan 26, 202422.6022.7522.4322.5022.5029,700
Jan 25, 202422.4522.6122.4022.5522.5521,200
Jan 24, 202422.7822.8022.4022.4222.4232,400
Jan 23, 202422.7122.7122.3722.6522.6552,400
Jan 22, 202422.3722.7022.2422.5522.5575,000
Jan 19, 202422.2622.3822.0422.3622.36214,400
Jan 18, 202422.5322.5322.1522.2822.2824,300
Jan 17, 202422.5522.5522.3022.4522.45102,200
Jan 16, 202423.0023.0022.6922.7822.7836,700
Jan 12, 202423.2923.7023.2023.2423.2436,100
Jan 11, 202423.4423.4423.0923.2523.2561,000
Jan 10, 202423.7923.9023.4023.5923.5960,400
Jan 09, 202423.6023.8323.5023.7523.7555,400
Jan 08, 202423.0823.7122.8023.7123.7130,800
Jan 05, 202423.1023.2222.8023.0823.0820,500
Jan 04, 202423.1523.3223.1023.2823.2818,400
Jan 03, 202423.2623.2623.0023.0623.0614,900
Jan 02, 202422.8023.6322.8023.3923.3967,000
Dec 29, 202323.2323.2822.9823.0123.0139,300
Dec 28, 202323.2023.4023.1623.3023.3092,300
Dec 27, 202323.2023.2022.9023.2023.2099,500
Dec 26, 202322.8023.1522.8023.1323.1341,400
Dec 22, 202322.4522.9022.4522.7722.7724,000
Dec 21, 202322.1622.3222.1222.3022.3044,800
Dec 20, 202322.5522.6321.8521.9121.9133,100
Dec 20, 20230.169 Dividend
Dec 19, 202322.3522.8022.3522.8022.6347,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...