iShares Genomics Immnlgy & Hlthcr ETF (IDNA)
23.83
-0.64
(-2.62%)
USD |
NYSEARCA |
Nov 14, 16:00
23.83
0.00 (0.00%)
After-Hours: 20:00
IDNA Price: 23.83 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 24.70 | 24.96 | 24.46 | 24.47 | 28740.00 |
| Nov 12, 2024 | 25.16 | 25.28 | 24.71 | 24.71 | 37400.00 |
| Nov 11, 2024 | 25.50 | 25.80 | 25.46 | 25.53 | 185399.0 |
| Nov 08, 2024 | 25.25 | 25.40 | 25.25 | 25.38 | 21424.00 |
| Nov 07, 2024 | 25.27 | 25.48 | 25.24 | 25.37 | 36339.00 |
| Nov 06, 2024 | 25.00 | 25.17 | 24.84 | 25.07 | 24712.00 |
| Nov 05, 2024 | 24.53 | 24.73 | 24.21 | 24.73 | 67846.00 |
| Nov 04, 2024 | 24.53 | 24.68 | 24.30 | 24.56 | 42562.00 |
| Nov 01, 2024 | 24.30 | 24.50 | 24.19 | 24.50 | 69566.00 |
| Oct 31, 2024 | 24.28 | 24.29 | 24.06 | 24.13 | 17840.00 |
| Oct 30, 2024 | 24.35 | 24.61 | 24.35 | 24.53 | 12404.00 |
| Oct 29, 2024 | 24.35 | 24.48 | 24.31 | 24.45 | 52917.00 |
| Oct 28, 2024 | 24.02 | 24.40 | 24.02 | 24.29 | 29730.00 |
| Oct 25, 2024 | 23.98 | 24.23 | 23.94 | 23.94 | 12194.00 |
| Oct 24, 2024 | 24.01 | 24.15 | 23.89 | 23.92 | 41670.00 |
| Oct 23, 2024 | 24.16 | 24.16 | 23.91 | 24.00 | 17842.00 |
| Oct 22, 2024 | 24.10 | 24.23 | 24.05 | 24.23 | 22441.00 |
| Oct 21, 2024 | 24.55 | 24.55 | 24.20 | 24.22 | 16865.00 |
| Oct 18, 2024 | 24.55 | 24.69 | 24.50 | 24.61 | 6744.00 |
| Oct 17, 2024 | 24.69 | 24.69 | 24.49 | 24.52 | 31676.00 |
| Oct 16, 2024 | 24.60 | 24.75 | 24.47 | 24.67 | 20320.00 |
| Oct 15, 2024 | 24.50 | 24.77 | 24.48 | 24.61 | 19208.00 |
| Oct 14, 2024 | 24.52 | 24.62 | 24.47 | 24.60 | 19320.00 |
| Oct 11, 2024 | 24.20 | 24.62 | 24.20 | 24.57 | 23162.00 |
| Oct 10, 2024 | 24.17 | 24.23 | 24.05 | 24.15 | 18714.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.37
Minimum
Oct 27 2023
55.47
Maximum
Sep 02 2021
32.61
Average
29.17
Median