Canada markets closed

iShares Genomics Immunology and Healthcare ETF (IDNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.35-0.33 (-1.34%)
At close: 04:00PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202424.7224.5024.3324.3524.3515,318
Jun 05, 202424.1724.6824.1224.6824.6811,000
Jun 04, 202424.0724.1123.9223.9323.9310,400
Jun 03, 202423.7124.2523.6224.0924.0940,700
May 31, 202423.7424.0023.6223.7123.7119,300
May 30, 202423.4523.7023.3623.7023.7014,100
May 29, 202423.3023.3623.1223.2923.2919,200
May 28, 202424.0224.0323.4323.5823.5820,400
May 24, 202424.2324.3024.0024.0324.0313,000
May 23, 202424.7024.7024.0624.1724.1716,200
May 22, 202424.1124.7624.1124.6924.6917,100
May 21, 202424.1324.2324.0024.1924.1916,900
May 20, 202424.2024.3424.1024.2524.2511,500
May 17, 202424.2824.3024.1124.1824.1828,000
May 16, 202424.2024.3024.0324.2724.2720,700
May 15, 202424.2424.4024.1424.2924.2917,900
May 14, 202424.0024.2023.9023.9623.9619,100
May 13, 202423.4023.8823.4023.8823.8817,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...