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
2021-12-31 44.13 44.81 43.78 43.81 0.1M
2021-12-30 44.00 44.96 44.00 44.41 0.2M
2021-12-29 43.78 44.07 43.50 43.97 0.1M
2021-12-28 44.57 45.22 43.92 43.99 0.1M
2021-12-27 45.53 45.53 44.40 44.57 0.1M
2021-12-23 45.50 45.70 44.85 45.54 0.1M
2021-12-22 45.38 45.63 44.83 45.42 0.1M
2021-12-21 45.57 45.67 44.90 45.56 0.1M
2021-12-20 46.21 46.31 45.35 45.69 0.1M
2021-12-17 44.48 46.17 44.00 46.09 0.1M
2021-12-16 45.80 46.13 44.52 44.77 0.1M
2021-12-15 44.12 45.59 43.83 45.54 0.1M
2021-12-14 43.96 44.42 43.40 44.10 0.2M
2021-12-13 44.11 44.78 43.79 44.42 0.1M
2021-12-10 44.85 45.09 44.33 44.40 0.1M
2021-12-09 46.45 46.45 45.05 45.07 0.1M
2021-12-08 45.86 46.41 45.04 46.23 0.1M
2021-12-07 43.72 45.83 43.72 45.63 0.1M
2021-12-06 43.92 44.10 42.45 43.23 0.1M
2021-12-03 46.58 46.58 44.10 44.42 0.1M
2021-12-02 45.91 46.39 45.41 46.04 0.1M
2021-12-01 47.61 47.62 45.67 45.78 0.1M
2021-11-30 47.09 47.81 46.47 47.44 0.1M
2021-11-29 47.94 48.24 47.27 47.41 0.1M
2021-11-26 47.25 48.21 47.03 47.43 0.1M
2021-11-24 46.11 46.64 45.61 46.54 0.1M
2021-11-23 46.83 46.87 45.57 46.42 0.1M
2021-11-22 47.84 47.84 46.97 47.04 0.1M
2021-11-19 47.75 48.08 47.54 47.70 0.0M
2021-11-18 48.24 48.35 47.53 47.66 0.0M
2021-11-17 48.22 48.25 47.69 47.90 0.0M
2021-11-16 47.79 48.18 47.43 48.12 0.1M
2021-11-15 48.31 48.31 47.75 47.75 0.1M
2021-11-12 48.25 48.25 47.60 48.07 0.0M
2021-11-11 48.01 48.16 47.75 47.89 0.0M
2021-11-10 48.70 49.25 47.84 47.96 0.0M
2021-11-09 49.58 49.58 48.61 48.69 0.1M
2021-11-08 49.50 49.90 49.41 49.51 0.1M
2021-11-05 49.49 49.66 48.46 49.08 0.1M
2021-11-04 50.94 50.94 50.13 50.43 0.1M
2021-11-03 50.92 51.35 50.46 51.35 0.0M
2021-11-02 50.60 50.86 49.99 50.85 0.0M
2021-11-01 49.92 50.50 49.48 50.50 0.1M
2021-10-29 50.09 50.09 49.56 49.69 0.1M
2021-10-28 49.14 50.27 48.88 50.19 0.0M
2021-10-27 49.92 49.92 49.05 49.05 0.1M
2021-10-26 50.15 50.35 49.75 49.85 0.0M
2021-10-25 49.46 50.08 49.20 49.99 0.1M
2021-10-22 49.66 49.92 48.83 49.42 0.1M
2021-10-21 49.41 49.96 49.41 49.73 0.0M
2021-10-20 49.58 49.73 49.20 49.30 0.0M
2021-10-19 48.67 49.45 48.67 49.25 0.0M
2021-10-18 48.39 48.55 48.27 48.46 0.1M
2021-10-15 49.34 49.34 48.59 48.62 0.0M
2021-10-14 48.56 49.30 48.55 49.06 0.1M
2021-10-13 47.79 48.27 47.79 48.07 0.0M
2021-10-12 47.63 48.17 47.63 47.88 0.0M
2021-10-11 47.29 47.80 46.93 47.29 0.1M
2021-10-08 48.07 48.07 46.95 47.23 0.1M
2021-10-07 47.69 48.57 47.33 48.07 0.1M
2021-10-06 47.86 47.99 47.32 47.49 0.0M
2021-10-05 48.36 48.97 48.25 48.35 0.1M
2021-10-04 49.16 49.16 47.92 48.05 0.1M
2021-10-01 50.12 50.14 48.48 49.68 0.1M
2021-09-30 50.96 51.23 50.65 50.71 0.0M
2021-09-29 51.45 51.48 50.32 50.37 0.0M
2021-09-28 52.25 52.25 50.87 51.02 0.1M
2021-09-27 53.30 53.45 52.51 52.89 0.1M
2021-09-24 54.81 54.81 53.47 53.50 0.1M
2021-09-23 54.69 55.31 54.58 55.21 0.0M
2021-09-22 54.77 54.87 54.26 54.50 0.1M
2021-09-21 54.06 54.94 54.06 54.53 0.0M
2021-09-20 54.24 54.27 53.04 53.54 0.1M
2021-09-17 54.43 55.20 53.71 55.20 0.0M
2021-09-16 54.16 54.46 53.48 54.35 0.1M
2021-09-15 53.97 54.28 53.52 54.13 0.1M
2021-09-14 53.76 54.58 53.39 53.50 0.0M
2021-09-13 55.05 55.05 53.36 53.72 0.1M
2021-09-10 55.13 55.18 54.73 54.79 0.0M
2021-09-09 54.19 55.43 54.19 54.47 0.1M
2021-09-08 54.83 54.84 53.73 54.09 0.0M
2021-09-07 55.19 55.55 54.71 54.91 0.0M
2021-09-03 55.31 55.38 54.76 55.14 0.0M
2021-09-02 55.10 55.47 54.75 55.47 0.1M
2021-09-01 54.18 54.86 54.06 54.69 0.1M
2021-08-31 53.69 54.13 53.44 53.87 0.0M
2021-08-30 54.01 54.01 53.30 53.43 0.0M
2021-08-27 53.46 54.30 53.09 53.68 0.0M
2021-08-26 53.68 54.18 53.16 53.29 0.0M
2021-08-25 53.52 53.98 53.30 53.77 0.0M
2021-08-24 53.64 53.64 52.82 53.56 0.1M
2021-08-23 52.36 53.62 52.32 53.56 0.1M
2021-08-20 50.68 51.71 50.36 51.45 0.0M
2021-08-19 51.56 51.84 50.81 50.81 0.1M
2021-08-18 52.55 52.75 51.86 52.07 0.0M
2021-08-17 50.99 52.34 50.71 52.34 0.0M
2021-08-16 52.45 52.45 50.68 51.57 0.0M
2021-08-13 53.47 53.50 52.60 52.71 0.0M
2021-08-12 52.64 53.30 52.42 53.12 0.0M
2021-08-11 53.57 53.57 51.71 52.27 0.1M
2021-08-10 55.05 55.25 53.31 53.44 0.1M
2021-08-09 54.09 55.13 53.91 54.94 0.1M
2021-08-06 54.45 54.45 53.00 53.73 0.1M
2021-08-05 52.79 54.37 52.32 54.37 0.1M
2021-08-04 51.13 52.70 51.13 52.50 0.0M
2021-08-03 50.56 51.11 49.98 51.08 0.0M
2021-08-02 50.47 50.67 50.07 50.26 0.1M
2021-07-30 49.86 50.43 49.86 50.11 0.0M
2021-07-29 50.42 50.52 49.80 50.03 0.1M
2021-07-28 48.56 50.25 48.50 50.01 0.2M
2021-07-27 48.92 48.92 47.38 48.41 0.1M
2021-07-26 49.70 50.00 48.55 48.85 0.1M
2021-07-23 50.06 50.09 49.29 49.80 0.1M
2021-07-22 50.05 50.42 49.70 49.97 0.0M
2021-07-21 49.31 50.15 48.83 50.00 0.0M
2021-07-20 48.88 49.51 48.55 49.44 0.1M
2021-07-19 47.50 48.98 47.50 48.75 0.1M
2021-07-16 48.35 48.58 47.90 48.16 0.1M
2021-07-15 48.18 48.38 47.55 48.20 0.1M
2021-07-14 49.00 49.08 48.03 48.15 0.1M
2021-07-13 49.65 49.70 48.77 48.79 0.2M
2021-07-12 50.69 50.90 49.84 49.86 0.1M
2021-07-09 50.37 50.70 49.59 50.56 0.0M
2021-07-08 48.87 50.11 48.41 49.92 0.1M
2021-07-07 50.81 50.81 49.48 49.66 0.0M
2021-07-06 51.67 51.67 50.43 50.54 0.1M
2021-07-02 52.58 52.58 51.61 52.01 0.1M
2021-07-01 52.10 52.63 51.41 52.55 0.3M
2021-06-30 51.45 53.00 51.21 52.03 0.0M
2021-06-29 51.39 51.82 50.92 51.65 0.1M
2021-06-28 52.00 52.40 51.25 51.41 0.2M
2021-06-25 50.16 50.49 49.90 50.43 0.0M
2021-06-24 49.48 50.15 49.48 50.09 0.1M
2021-06-23 48.88 49.43 48.82 49.04 0.0M
2021-06-22 48.85 49.08 48.40 49.08 0.0M
2021-06-21 47.92 48.76 47.76 48.70 0.0M
2021-06-18 47.86 48.05 47.49 47.88 0.0M
2021-06-17 47.74 48.61 47.67 48.36 0.0M
2021-06-16 48.39 48.74 46.88 47.74 0.1M
2021-06-15 49.65 49.65 48.27 48.56 0.0M
2021-06-14 50.00 50.28 49.37 49.58 0.0M
2021-06-11 49.70 49.86 49.42 49.79 0.0M
2021-06-10 49.04 49.69 48.66 49.62 0.1M
2021-06-09 48.18 49.35 48.18 49.04 0.1M
2021-06-08 48.42 48.60 47.14 47.91 0.0M
2021-06-07 47.05 48.53 46.97 48.07 0.1M
2021-06-04 46.52 47.10 46.41 46.88 0.0M
2021-06-03 46.18 46.55 45.75 46.15 0.0M
2021-06-02 46.65 46.92 46.26 46.68 0.0M
2021-06-01 47.30 47.30 46.34 46.54 0.1M
2021-05-28 46.50 47.55 46.50 46.83 0.0M
2021-05-27 46.54 46.54 45.99 46.39 0.0M
2021-05-26 46.05 46.50 45.90 46.49 0.0M
2021-05-25 46.09 46.23 45.75 45.85 0.0M
2021-05-24 46.29 46.54 45.85 45.90 0.0M
2021-05-21 46.76 46.77 45.93 45.97 0.0M
2021-05-20 45.46 46.66 45.46 46.42 0.0M
2021-05-19 44.91 45.39 44.67 45.19 0.0M
2021-05-18 45.54 46.67 45.50 45.80 0.0M
2021-05-17 45.00 45.57 44.95 45.57 0.0M
2021-05-14 43.87 45.25 43.78 45.12 0.0M
2021-05-13 44.17 44.52 42.84 43.63 0.1M
2021-05-12 44.37 44.73 43.76 43.79 0.1M
2021-05-11 42.96 45.23 42.50 44.73 0.1M
2021-05-10 45.55 45.75 44.29 44.32 0.1M
2021-05-07 44.91 46.18 44.85 45.54 0.1M
2021-05-06 44.03 44.49 43.47 44.38 0.1M
2021-05-05 45.55 46.02 44.55 44.78 0.1M
2021-05-04 47.35 47.35 45.26 45.50 0.1M
2021-05-03 48.13 48.31 47.49 47.61 0.1M
2021-04-30 47.91 48.74 47.72 47.95 0.0M
2021-04-29 48.84 49.00 47.61 47.97 0.0M
2021-04-28 48.12 48.87 47.78 48.61 0.1M
2021-04-27 48.57 48.77 48.04 48.40 0.0M
2021-04-26 47.09 48.66 47.05 48.51 0.1M
2021-04-23 47.03 47.35 46.61 47.09 0.0M
2021-04-22 46.68 47.85 46.43 46.90 0.1M
2021-04-21 45.33 46.71 45.04 46.67 0.1M
2021-04-20 45.11 45.82 44.57 45.43 0.0M
2021-04-19 45.59 46.24 44.97 45.32 0.1M
2021-04-16 46.33 46.43 45.68 46.01 0.1M
2021-04-15 46.22 46.76 46.07 46.37 0.1M
2021-04-14 45.14 46.52 45.14 45.90 0.1M
2021-04-13 43.90 45.02 43.90 44.93 0.0M
2021-04-12 44.37 44.43 43.45 43.82 0.0M
2021-04-09 44.83 44.83 44.27 44.55 0.0M
2021-04-08 44.46 45.18 44.46 44.77 0.1M
2021-04-07 45.53 45.57 44.33 44.42 0.0M
2021-04-06 46.43 46.75 45.83 45.91 0.1M
2021-04-05 46.26 46.66 46.06 46.41 0.1M
2021-04-01 46.17 47.07 45.92 46.12 0.1M
2021-03-31 44.00 46.00 44.00 45.71 0.1M
2021-03-30 43.12 44.13 42.70 43.79 0.1M
2021-03-29 44.09 44.15 43.21 43.43 0.1M
2021-03-26 44.63 44.73 43.25 44.25 0.1M
2021-03-25 43.65 44.60 42.82 44.47 0.1M
2021-03-24 46.01 46.24 43.86 43.96 0.1M
2021-03-23 48.17 48.17 46.05 46.18 0.1M
2021-03-22 47.50 48.50 47.50 48.06 0.0M
2021-03-19 46.23 47.22 46.14 47.19 0.1M
2021-03-18 47.80 47.80 46.01 46.08 0.1M
2021-03-17 46.97 48.44 46.42 47.95 0.1M
2021-03-16 48.04 48.46 46.85 47.63 0.1M
2021-03-15 47.68 47.98 47.20 47.90 0.1M
2021-03-12 47.17 47.34 46.16 47.29 0.1M
2021-03-11 46.76 47.75 46.25 47.63 0.1M
2021-03-10 45.82 46.64 45.41 45.61 0.1M
2021-03-09 43.82 45.61 43.60 45.20 0.1M
2021-03-08 43.69 44.29 42.34 42.64 0.2M
2021-03-05 43.59 43.74 40.84 43.69 0.2M
2021-03-04 44.31 44.84 42.46 43.25 0.2M
2021-03-03 46.24 46.52 44.36 44.50 0.1M
2021-03-02 48.00 48.00 46.95 46.97 0.1M
2021-03-01 47.91 48.70 47.86 48.53 0.1M
2021-02-26 47.27 47.85 45.99 47.01 0.1M
2021-02-25 48.40 49.10 46.54 46.98 0.1M
2021-02-24 47.91 48.73 47.47 48.35 0.1M
2021-02-23 48.36 48.58 45.77 48.16 0.2M
2021-02-22 51.24 51.24 49.39 49.54 0.1M
2021-02-19 51.14 52.32 50.97 51.63 0.1M
2021-02-18 51.10 51.12 50.00 50.57 0.1M
2021-02-17 51.68 52.04 50.50 52.02 0.2M
2021-02-16 53.10 53.24 51.63 51.75 0.1M
2021-02-12 52.95 53.21 52.22 53.02 0.1M
2021-02-11 53.68 53.76 52.49 52.88 0.2M
2021-02-10 54.95 55.03 52.61 53.33 0.1M
2021-02-09 54.82 54.84 54.17 54.30 0.1M
2021-02-08 53.74 54.83 53.55 54.83 0.1M
2021-02-05 52.59 53.36 52.29 53.30 0.1M
2021-02-04 52.46 52.82 51.85 52.58 0.1M
2021-02-03 52.79 52.96 51.87 51.91 0.1M
2021-02-02 52.69 52.95 51.86 52.85 0.1M
2021-02-01 51.80 51.86 50.85 51.81 0.1M
2021-01-29 50.50 51.30 49.50 50.35 0.1M
2021-01-28 50.47 51.01 49.87 50.33 0.1M
2021-01-27 50.14 51.94 49.03 49.97 0.1M
2021-01-26 52.21 52.57 50.94 51.01 0.1M
2021-01-25 52.00 52.36 50.95 52.17 0.1M
2021-01-22 50.72 51.58 50.50 51.47 0.1M
2021-01-21 52.13 52.38 50.82 50.82 0.1M
2021-01-20 52.68 52.89 52.09 52.20 0.1M
2021-01-19 51.87 52.58 51.51 52.53 0.1M
2021-01-15 51.78 52.68 50.92 51.32 0.1M
2021-01-14 50.30 51.82 50.30 51.74 0.1M
2021-01-13 49.50 50.29 49.43 49.67 0.1M
2021-01-12 49.10 50.06 49.10 49.54 0.1M
2021-01-11 49.04 49.32 48.09 49.03 0.1M
2021-01-08 49.27 50.40 48.50 49.34 0.1M
2021-01-07 48.08 49.89 48.00 49.81 0.1M
2021-01-06 46.35 48.23 46.21 47.38 0.1M
2021-01-05 46.08 46.58 46.02 46.58 0.1M
2021-01-04 46.26 46.76 45.60 46.21 0.1M