iShares Genomics Immnlgy & Hlthcr ETF (IDNA)
25.51
+0.33
(+1.31%)
USD |
NYSEARCA |
Jul 26, 16:00
25.51
0.00 (0.00%)
After-Hours: 20:00
IDNA Price: 25.51 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 24.90 | 25.43 | 24.89 | 25.18 | 52987.00 |
| Jul 24, 2024 | 24.62 | 24.90 | 24.62 | 24.71 | 17820.00 |
| Jul 23, 2024 | 24.60 | 24.92 | 24.53 | 24.84 | 13708.00 |
| Jul 22, 2024 | 24.48 | 24.72 | 24.32 | 24.72 | 15169.00 |
| Jul 19, 2024 | 24.39 | 24.42 | 24.26 | 24.34 | 32863.00 |
| Jul 18, 2024 | 24.90 | 25.00 | 24.36 | 24.41 | 20137.00 |
| Jul 17, 2024 | 25.08 | 25.27 | 24.72 | 24.88 | 27300.00 |
| Jul 16, 2024 | 24.67 | 25.30 | 24.67 | 25.18 | 34225.00 |
| Jul 15, 2024 | 24.70 | 24.78 | 24.47 | 24.73 | 26306.00 |
| Jul 12, 2024 | 24.59 | 24.84 | 24.46 | 24.64 | 21756.00 |
| Jul 11, 2024 | 23.97 | 24.41 | 23.97 | 24.33 | 27335.00 |
| Jul 10, 2024 | 23.50 | 23.65 | 23.44 | 23.65 | 75646.00 |
| Jul 09, 2024 | 23.17 | 23.46 | 23.17 | 23.45 | 25608.00 |
| Jul 08, 2024 | 23.00 | 23.27 | 23.00 | 23.13 | 25955.00 |
| Jul 05, 2024 | 22.85 | 22.94 | 22.67 | 22.94 | 53978.00 |
| Jul 03, 2024 | 22.95 | 23.13 | 22.85 | 22.86 | 16735.00 |
| Jul 02, 2024 | 23.08 | 23.11 | 22.76 | 22.86 | 48876.00 |
| Jul 01, 2024 | 23.18 | 23.61 | 23.16 | 23.16 | 24470.00 |
| Jun 28, 2024 | 23.38 | 23.38 | 22.95 | 23.12 | 57174.00 |
| Jun 27, 2024 | 23.20 | 23.27 | 23.12 | 23.24 | 21899.00 |
| Jun 26, 2024 | 23.62 | 23.62 | 23.26 | 23.27 | 40789.00 |
| Jun 25, 2024 | 23.94 | 23.94 | 23.79 | 23.79 | 32818.00 |
| Jun 24, 2024 | 23.92 | 24.18 | 23.92 | 23.97 | 13849.00 |
| Jun 21, 2024 | 23.62 | 23.83 | 23.62 | 23.75 | 28338.00 |
| Jun 20, 2024 | 22.94 | 23.26 | 22.84 | 23.16 | 61610.00 |
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
32.69
Average
29.17
Median