Get the Stockscreener App
30.80
0.94%
-0.2908
After Hours:
31.20
0.4008
+1.30%
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 February 25, 2026, is $30.80.
- Ishares Genomics Immunology And Healthcare Etf all-time high stock price is $31.26, occurred on May 04, 2022.
- 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 78.44% to $30.80 now.
- The 52-week high stock price for IDNA is $30.86, representing a 0.20% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for IDNA is $17.26, indicating a -43.96% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 25, 2026 | $31.39 | $30.80 | $0.5908 | 17,352.0 | -0.94% |
| Feb 24, 2026 | $31.15 | $30.60 | $0.55 | 37,967.0 | +2.17% |
| Feb 23, 2026 | $30.86 | $30.16 | $0.702 | 34,336.0 | +2.70% |
| Feb 20, 2026 | $29.84 | $29.47 | $0.37 | 22,073.0 | -1.23% |
| Feb 19, 2026 | $30.00 | $29.33 | $0.6684 | 24,924.0 | +0.84% |
| Feb 18, 2026 | $29.83 | $29.36 | $0.4714 | 23,096.0 | +0.81% |
| Feb 17, 2026 | $29.59 | $29.09 | $0.505 | 34,791.0 | +1.55% |
| Feb 13, 2026 | $29.49 | $28.97 | $0.52 | 18,514.0 | +1.04% |
| Feb 12, 2026 | $29.13 | $28.67 | $0.46 | 16,596.0 | -0.66% |
| Feb 11, 2026 | $29.07 | $28.41 | $0.66 | 21,217.0 | -0.21% |
| Feb 10, 2026 | $29.46 | $28.93 | $0.535 | 41,617.0 | -0.68% |
| Feb 09, 2026 | $29.21 | $28.74 | $0.47 | 25,254.0 | +0.72% |
| Feb 06, 2026 | $29.10 | $28.54 | $0.56 | 24,271.0 | +2.69% |
| Feb 05, 2026 | $29.16 | $28.24 | $0.92 | 30,603.0 | -2.25% |
| Feb 04, 2026 | $29.23 | $28.69 | $0.541 | 22,193.0 | +0.07% |
| Feb 03, 2026 | $29.29 | $28.63 | $0.66 | 206,266.0 | +0.03% |
| Feb 02, 2026 | $29.05 | $28.46 | $0.585 | 75,226.0 | +1.23% |
| Jan 30, 2026 | $28.99 | $28.45 | $0.54 | 59,086.0 | -1.99% |
| Jan 29, 2026 | $29.30 | $28.97 | $0.33 | 57,178.0 | +0.66% |
| Jan 28, 2026 | $29.37 | $28.87 | $0.5015 | 104,145.0 | -2.53% |
| Jan 27, 2026 | $29.85 | $29.48 | $0.3733 | 25,289.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $31.39 | $28.24 | $3.15 | 693,648.0 | +8.03% |
| 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% |
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):