iShares Genomics Immunology and Healthcare ETF

IDNA
🏛️ usa →
22.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.47 22.78 22.38 22.73 0.0M
2025-09-25 22.67 22.67 22.33 22.46 0.0M
2025-09-24 22.99 23.11 22.90 22.90 0.0M
2025-09-23 23.12 23.19 22.93 23.01 0.0M
2025-09-22 23.04 23.31 22.91 23.13 0.0M
2025-09-19 23.30 23.30 22.94 22.94 0.0M
2025-09-18 23.02 23.20 22.96 23.20 0.0M
2025-09-17 22.80 23.21 22.68 22.72 0.0M
2025-09-16 22.56 22.81 22.56 22.75 0.0M
2025-09-15 22.73 22.77 22.48 22.55 0.0M
2025-09-12 22.99 22.99 22.63 22.65 0.0M
2025-09-11 22.61 23.19 22.61 23.19 0.0M
2025-09-10 22.81 22.81 22.48 22.51 0.0M
2025-09-09 22.98 22.98 22.68 22.75 0.0M
2025-09-08 22.95 22.99 22.64 22.81 0.0M
2025-09-05 22.79 23.08 22.76 23.00 0.0M
2025-09-04 22.56 22.57 22.31 22.57 0.0M
2025-09-03 22.58 22.76 22.51 22.63 0.0M
2025-09-02 22.18 22.59 22.18 22.35 0.0M
2025-08-29 22.40 22.40 22.12 22.16 0.0M
2025-08-28 22.44 22.46 22.28 22.34 0.0M
2025-08-27 22.32 22.48 22.28 22.38 0.0M
2025-08-26 22.27 22.38 22.19 22.37 0.1M
2025-08-25 22.79 22.86 22.13 22.13 0.0M
2025-08-22 22.70 23.20 22.70 22.97 0.0M
2025-08-21 22.37 22.62 22.25 22.54 0.0M
2025-08-20 22.52 22.55 22.33 22.52 0.0M
2025-08-19 22.95 22.95 22.55 22.55 0.0M
2025-08-18 22.93 23.07 22.79 22.79 0.0M
2025-08-15 22.70 22.89 22.66 22.88 0.0M
2025-08-14 22.18 22.47 22.11 22.40 0.0M
2025-08-13 21.92 22.52 21.85 22.47 0.0M
2025-08-12 21.16 21.65 21.16 21.65 0.0M
2025-08-11 21.14 21.18 21.00 21.06 0.0M
2025-08-08 21.28 21.28 21.15 21.15 0.0M
2025-08-07 21.51 21.51 21.25 21.34 0.0M
2025-08-06 21.62 21.62 21.25 21.35 0.0M
2025-08-05 21.58 21.69 21.52 21.58 0.0M
2025-08-04 21.37 21.56 21.15 21.56 0.0M
2025-08-01 20.93 21.17 20.93 21.15 0.0M
2025-07-31 21.57 21.69 21.12 21.25 0.0M
2025-07-30 22.04 22.19 21.69 21.76 0.0M
2025-07-29 22.11 22.11 21.80 21.85 0.0M
2025-07-28 22.67 22.79 22.20 22.20 0.0M
2025-07-25 22.25 22.25 21.96 22.18 0.0M
2025-07-24 22.53 22.60 22.25 22.27 0.0M
2025-07-23 22.13 22.59 22.13 22.53 0.0M
2025-07-22 21.35 21.83 21.35 21.83 0.0M
2025-07-21 21.26 21.66 21.26 21.31 0.0M
2025-07-18 21.59 21.59 21.21 21.23 0.0M
2025-07-17 21.39 21.57 21.34 21.45 0.1M
2025-07-16 21.05 21.37 21.05 21.37 0.0M
2025-07-15 21.57 21.57 20.93 20.93 0.0M
2025-07-14 21.31 21.46 21.29 21.36 0.0M
2025-07-11 21.43 21.43 21.15 21.19 0.1M
2025-07-10 21.55 21.74 21.43 21.64 0.1M
2025-07-09 21.38 21.52 21.21 21.52 0.0M
2025-07-08 20.72 21.13 20.71 20.95 0.0M
2025-07-07 20.93 20.93 20.56 20.65 0.1M
2025-07-03 21.03 21.12 20.93 21.07 0.0M
2025-07-02 20.64 21.06 20.64 21.00 0.0M
2025-07-01 20.42 21.00 20.40 20.64 0.0M
2025-06-30 20.56 20.66 20.47 20.51 0.0M
2025-06-27 20.67 20.73 20.38 20.45 0.0M
2025-06-26 20.75 20.76 20.61 20.71 0.0M
2025-06-25 20.60 20.71 20.50 20.65 0.0M
2025-06-24 20.59 20.91 20.59 20.86 0.0M
2025-06-23 20.50 20.52 20.15 20.39 0.0M
2025-06-20 20.66 20.70 20.36 20.43 0.0M
2025-06-18 20.49 20.69 20.45 20.54 0.0M
2025-06-17 20.88 20.97 20.53 20.53 0.0M
2025-06-16 21.12 21.12 20.87 20.95 0.0M
2025-06-13 21.12 21.34 21.12 21.16 0.0M
2025-06-12 21.35 21.56 21.35 21.50 0.0M
2025-06-11 21.55 21.60 21.23 21.23 0.0M
2025-06-10 21.34 21.59 21.34 21.45 0.0M
2025-06-09 21.28 21.36 21.07 21.33 0.1M
2025-06-06 20.84 21.17 20.84 21.10 0.0M
2025-06-05 20.81 20.87 20.65 20.75 0.0M
2025-06-04 20.91 21.05 20.80 20.86 0.1M
2025-06-03 20.56 20.85 20.44 20.78 0.0M
2025-06-02 20.30 20.61 20.30 20.50 0.0M
2025-05-30 20.19 20.23 19.86 20.23 0.0M
2025-05-29 20.11 20.43 19.96 20.43 0.1M
2025-05-28 20.12 20.15 19.98 19.99 0.0M
2025-05-27 20.41 20.41 20.13 20.20 0.0M
2025-05-23 19.88 20.10 19.88 20.08 0.0M
2025-05-22 20.01 20.24 19.97 20.18 0.0M
2025-05-21 20.39 20.39 20.00 20.00 0.0M
2025-05-20 20.09 20.39 20.06 20.39 0.0M
2025-05-19 19.76 20.06 19.74 20.06 0.0M
2025-05-16 19.59 19.81 19.59 19.81 0.0M
2025-05-15 19.24 19.52 19.20 19.51 0.0M
2025-05-14 19.44 19.66 19.11 19.13 0.0M
2025-05-13 19.61 19.61 19.24 19.32 0.0M
2025-05-12 19.28 19.80 19.28 19.76 0.0M
2025-05-09 19.53 19.71 19.16 19.16 0.0M
2025-05-08 19.57 19.73 19.23 19.59 0.1M
2025-05-07 19.71 19.71 19.44 19.51 0.0M
2025-05-06 20.69 20.69 19.62 19.62 0.0M
2025-05-05 21.07 21.07 20.89 20.91 0.0M
2025-05-02 21.10 21.17 20.99 21.06 0.0M
2025-05-01 20.63 20.79 20.63 20.67 0.0M
2025-04-30 20.78 21.03 20.65 21.02 0.0M
2025-04-29 20.74 20.83 20.63 20.74 0.0M
2025-04-28 20.55 20.81 20.51 20.76 0.0M
2025-04-25 20.54 20.58 20.34 20.42 0.0M
2025-04-24 20.24 20.69 20.24 20.69 0.0M
2025-04-23 20.37 20.60 20.24 20.27 0.0M
2025-04-22 19.54 20.00 19.54 20.00 0.0M
2025-04-21 19.21 19.60 19.21 19.36 0.0M
2025-04-17 19.22 19.39 19.16 19.32 0.1M
2025-04-16 19.37 19.44 19.00 19.16 0.0M
2025-04-15 19.52 19.68 19.34 19.46 0.0M
2025-04-14 19.46 19.55 19.12 19.54 0.0M
2025-04-11 18.33 19.02 18.33 19.02 0.1M
2025-04-10 18.55 18.55 17.70 18.15 0.1M
2025-04-09 17.56 19.05 17.26 18.97 0.0M
2025-04-08 18.98 18.98 17.74 17.92 0.1M
2025-04-07 18.01 18.85 17.79 18.50 0.1M
2025-04-04 19.41 19.43 18.81 18.83 0.0M
2025-04-03 20.06 20.22 19.90 19.91 0.1M
2025-04-02 19.77 20.43 19.77 20.39 0.0M
2025-04-01 20.55 20.55 19.88 19.98 0.0M
2025-03-31 20.66 20.66 20.18 20.49 0.0M
2025-03-28 21.13 21.15 20.94 21.00 0.0M
2025-03-27 21.11 21.22 21.06 21.17 0.1M
2025-03-26 21.35 21.35 20.92 20.96 0.0M
2025-03-25 21.80 21.82 21.23 21.30 0.0M
2025-03-24 21.60 21.77 21.52 21.74 0.0M
2025-03-21 21.55 21.62 21.47 21.53 0.1M
2025-03-20 21.63 21.89 21.63 21.70 0.0M
2025-03-19 21.69 21.81 21.58 21.79 0.0M
2025-03-18 22.00 22.00 21.71 21.71 0.0M
2025-03-17 21.90 22.18 21.80 22.18 0.0M
2025-03-14 21.95 22.06 21.85 21.95 0.0M
2025-03-13 21.94 22.22 21.73 21.76 0.0M
2025-03-12 21.94 22.06 21.75 21.97 0.0M
2025-03-11 21.94 21.97 21.48 21.78 0.0M
2025-03-10 22.16 22.47 21.90 22.06 0.0M
2025-03-07 22.35 22.71 22.35 22.52 0.0M
2025-03-06 22.21 22.55 22.21 22.36 0.1M
2025-03-05 22.11 22.55 22.11 22.55 0.1M
2025-03-04 21.80 22.18 21.73 22.02 0.0M
2025-03-03 22.61 22.61 21.85 21.92 0.0M
2025-02-28 22.08 22.50 22.00 22.50 0.0M
2025-02-27 22.46 22.64 22.21 22.23 0.1M
2025-02-26 22.67 22.72 22.39 22.46 0.0M
2025-02-25 22.91 22.93 22.56 22.64 0.0M
2025-02-24 23.02 23.07 22.69 22.82 0.0M
2025-02-21 23.33 23.33 23.06 23.11 0.0M
2025-02-20 23.16 23.16 22.99 23.11 0.0M
2025-02-19 22.87 23.09 22.83 23.00 0.0M
2025-02-18 22.99 23.31 22.93 23.01 0.0M
2025-02-14 22.82 23.14 22.70 22.91 0.1M
2025-02-13 22.45 22.74 22.32 22.74 0.0M
2025-02-12 21.96 22.35 21.90 22.35 0.0M
2025-02-11 22.29 22.36 22.06 22.15 0.0M
2025-02-10 22.67 22.88 22.40 22.47 0.1M
2025-02-07 22.88 22.97 22.50 22.50 0.0M
2025-02-06 23.29 23.29 22.83 22.83 0.0M
2025-02-05 22.51 23.22 22.51 23.19 0.0M
2025-02-04 22.29 22.60 22.20 22.41 0.0M
2025-02-03 22.19 22.58 22.16 22.30 0.0M
2025-01-31 22.94 23.17 22.70 22.80 0.0M
2025-01-30 22.75 23.12 22.70 22.87 0.0M
2025-01-29 22.82 22.93 22.49 22.63 0.0M
2025-01-28 22.72 22.90 22.58 22.80 0.0M
2025-01-27 22.63 23.14 22.63 22.78 0.0M
2025-01-24 22.95 23.04 22.68 22.68 0.0M
2025-01-23 22.41 22.97 22.22 22.97 0.0M
2025-01-22 22.49 22.60 22.33 22.46 0.0M
2025-01-21 22.21 22.49 22.13 22.48 0.0M
2025-01-17 22.09 22.16 21.89 21.91 0.0M
2025-01-16 21.98 22.03 21.79 21.90 0.1M
2025-01-15 21.98 22.15 21.80 21.92 0.0M
2025-01-14 22.16 22.16 21.52 21.56 0.0M
2025-01-13 22.06 22.06 21.61 21.95 0.0M
2025-01-10 23.00 23.17 22.43 22.58 0.0M
2025-01-08 23.66 23.66 23.19 23.21 0.0M
2025-01-07 23.31 23.88 23.31 23.63 0.1M
2025-01-06 23.12 23.45 23.06 23.17 0.0M
2025-01-03 22.85 23.12 22.80 23.00 0.0M
2025-01-02 22.75 23.05 22.69 22.76 0.0M