Get the Stockscreener App
32.24
0.66%
0.21
After Hours:
32.24
Ishares Genomics Immunology And Healthcare Etf Stock (IDNA) Price History
The historical daily chart and data for Ishares Genomics Immunology And Healthcare Etf stock (IDNA), show that the latest closing stock price as of July 27, 2026, is $32.24.
- Ishares Genomics Immunology And Healthcare Etf all-time high stock price is $34.97, occurred on July 07, 2026.
- The lowest Ishares Genomics Immunology And Healthcare Etf stock price recorded was $17.26 on April 09, 2025. Since then, Ishares Genomics Immunology And Healthcare Etf's stock price has risen over 86.79% to $32.24 now.
- The 52-week high stock price for IDNA is $34.97, representing a 8.45% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for IDNA is $20.93, indicating a -35.08% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Ishares Genomics Immunology And Healthcare Etf (IDNA) stock in the beginning of 2025 was $31.19. The stock closed the year at $29.70, a loss of over -4.78% for the year.
The table below shows more information about IDNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $32.65 | $32.24 | $0.41 | 13,432.0 | +0.66% |
| Jul 24, 2026 | $32.66 | $32.00 | $0.655 | 19,059.0 | -0.99% |
| Jul 23, 2026 | $32.61 | $31.95 | $0.66 | 25,250.0 | -0.12% |
| Jul 22, 2026 | $32.91 | $32.34 | $0.565 | 30,817.0 | -1.37% |
| Jul 21, 2026 | $32.93 | $32.23 | $0.70 | 20,880.0 | +1.80% |
| Jul 20, 2026 | $32.96 | $32.26 | $0.70 | 34,245.0 | -1.65% |
| Jul 17, 2026 | $32.92 | $32.17 | $0.75 | 63,789.0 | +0.46% |
| Jul 16, 2026 | $33.09 | $32.55 | $0.54 | 20,071.0 | -1.42% |
| Jul 15, 2026 | $33.16 | $32.65 | $0.51 | 28,943.0 | +0.91% |
| Jul 14, 2026 | $33.09 | $32.78 | $0.31 | 28,605.0 | -0.39% |
| Jul 13, 2026 | $33.30 | $32.84 | $0.46 | 120,511.0 | -1.79% |
| Jul 10, 2026 | $34.48 | $33.27 | $1.21 | 55,477.0 | -2.75% |
| Jul 09, 2026 | $34.66 | $34.17 | $0.495 | 27,455.0 | +0.73% |
| Jul 08, 2026 | $34.43 | $33.74 | $0.69 | 90,805.0 | -1.35% |
| Jul 07, 2026 | $34.97 | $34.18 | $0.785 | 68,077.0 | +0.12% |
| Jul 06, 2026 | $34.90 | $34.31 | $0.59 | 91,475.0 | -0.66% |
| Jul 02, 2026 | $34.92 | $34.06 | $0.8599 | 49,732.0 | +3.87% |
| Jul 01, 2026 | $33.86 | $33.41 | $0.445 | 131,184.0 | -0.41% |
| Jun 30, 2026 | $33.95 | $33.63 | $0.3209 | 38,320.0 | +0.51% |
Ishares Genomics Immunology And Healthcare Etf Stock (IDNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Genomics Immunology And Healthcare Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Genomics Immunology And Healthcare Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Genomics Immunology And Healthcare Etf Stock (IDNA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $34.97 | $31.95 | $3.02 | 933,239.0 | -4.47% |
| Jun, 2026 | $33.95 | $28.53 | $5.42 | 1,030,333.0 | +12.95% |
| May, 2026 | $30.48 | $28.20 | $2.29 | 870,564.0 | +1.67% |
| Apr, 2026 | $31.41 | $28.48 | $2.93 | 912,009.0 | +1.17% |
| Mar, 2026 | $31.01 | $27.70 | $3.31 | 702,121.0 | -6.68% |
| Feb, 2026 | $31.39 | $28.24 | $3.15 | 729,612.0 | +9.19% |
| Jan, 2026 | $30.30 | $25.85 | $4.45 | 932,682.0 | +8.86% |
Ishares Genomics Immunology And Healthcare Etf Stock (IDNA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.31 | $25.82 | $1.49 | 463,694.0 | -5.15% |
| Nov, 2025 | $27.65 | $24.29 | $3.36 | 490,266.0 | +8.66% |
| Oct, 2025 | $25.54 | $23.71 | $1.83 | 1,098,051.0 | +7.37% |
| Sep, 2025 | $23.64 | $22.18 | $1.46 | 353,219.0 | +6.58% |
| Aug, 2025 | $23.20 | $20.93 | $2.27 | 402,679.0 | +4.27% |
| Jul, 2025 | $22.79 | $20.39 | $2.39 | 767,471.0 | +3.61% |
| Jun, 2025 | $21.60 | $20.15 | $1.45 | 467,445.0 | +1.38% |
| May, 2025 | $21.17 | $19.11 | $2.06 | 569,063.0 | -3.76% |
| Apr, 2025 | $21.03 | $17.26 | $3.77 | 787,987.0 | +2.59% |
| Mar, 2025 | $22.71 | $20.18 | $2.53 | 755,498.0 | -8.93% |
| Feb, 2025 | $23.33 | $21.90 | $1.43 | 578,789.0 | -1.32% |
| Jan, 2025 | $23.88 | $21.52 | $2.36 | 578,189.0 | +0.75% |
Ishares Genomics Immunology And Healthcare Etf Stock (IDNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.74 | $22.16 | $2.58 | 869,346.0 | -8.94% |
| Nov, 2024 | $25.80 | $22.68 | $3.12 | 768,638.0 | +2.45% |
| Oct, 2024 | $24.77 | $23.89 | $0.8775 | 459,187.0 | -1.97% |
| Sep, 2024 | $25.35 | $23.81 | $1.55 | 501,013.0 | -1.39% |
| Aug, 2024 | $25.23 | $22.50 | $2.73 | 693,373.0 | +0.65% |
| Jul, 2024 | $25.70 | $22.67 | $3.03 | 707,520.0 | +7.27% |
| Jun, 2024 | $24.72 | $22.84 | $1.88 | 605,354.0 | -2.49% |
| May, 2024 | $24.77 | $22.58 | $2.19 | 416,170.0 | +4.96% |
| Apr, 2024 | $24.07 | $21.53 | $2.54 | 543,841.0 | -6.19% |
| Mar, 2024 | $24.80 | $23.64 | $1.16 | 1,210,558.0 | -0.54% |
| Feb, 2024 | $25.22 | $22.13 | $3.09 | 738,313.0 | +8.61% |
| Jan, 2024 | $23.90 | $22.04 | $1.86 | 1,030,942.0 | -3.13% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):