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
2022-12-30 24.77 25.25 24.66 25.17 0.1M
2022-12-29 24.50 25.30 24.47 25.08 0.1M
2022-12-28 24.47 24.72 24.20 24.22 0.1M
2022-12-27 25.34 25.44 24.47 24.47 0.2M
2022-12-23 25.81 25.86 25.26 25.37 0.0M
2022-12-22 25.77 25.84 25.25 25.79 0.0M
2022-12-21 25.66 26.10 25.46 25.94 0.0M
2022-12-20 25.31 25.67 25.24 25.47 0.0M
2022-12-19 26.44 26.44 25.48 25.50 0.0M
2022-12-16 26.41 26.45 25.98 26.35 0.0M
2022-12-15 27.22 27.22 26.57 26.60 0.0M
2022-12-14 27.58 28.00 27.38 27.66 0.0M
2022-12-13 27.71 28.04 27.21 27.52 0.0M
2022-12-12 26.70 26.79 26.40 26.78 0.0M
2022-12-09 27.14 27.27 26.81 26.81 0.0M
2022-12-08 27.06 27.35 26.88 27.35 0.0M
2022-12-07 26.79 27.12 26.73 26.95 0.0M
2022-12-06 27.49 27.55 26.70 26.92 0.1M
2022-12-05 28.36 28.36 27.67 27.82 0.0M
2022-12-02 27.59 28.51 27.59 28.44 0.1M
2022-12-01 28.09 28.31 27.93 28.02 0.1M
2022-11-30 27.35 28.22 27.22 28.14 0.1M
2022-11-29 27.13 27.44 27.01 27.10 0.0M
2022-11-28 27.22 27.63 27.01 27.14 0.0M
2022-11-25 27.26 27.34 27.15 27.22 0.0M
2022-11-23 27.26 27.57 27.19 27.35 0.0M
2022-11-22 27.44 27.44 26.95 27.24 0.0M
2022-11-21 27.51 27.61 27.22 27.33 0.0M
2022-11-18 28.15 28.15 27.59 27.71 0.0M
2022-11-17 27.72 28.02 27.61 27.90 0.1M
2022-11-16 28.73 28.73 28.20 28.28 0.0M
2022-11-15 29.13 29.29 28.51 28.77 0.0M
2022-11-14 28.88 29.29 28.76 28.77 0.0M
2022-11-11 28.15 29.21 28.11 29.01 0.1M
2022-11-10 27.36 28.29 27.36 28.25 0.1M
2022-11-09 26.71 26.96 26.37 26.43 0.0M
2022-11-08 26.89 27.49 26.72 26.96 0.0M
2022-11-07 26.91 27.13 26.51 26.93 0.1M
2022-11-04 27.21 27.21 26.56 27.04 0.1M
2022-11-03 26.19 26.96 25.86 26.71 0.1M
2022-11-02 27.36 28.03 26.88 26.90 0.1M
2022-11-01 27.56 27.88 27.30 27.36 0.0M
2022-10-31 27.45 27.64 27.16 27.25 0.0M
2022-10-28 26.98 27.71 26.90 27.66 0.0M
2022-10-27 27.30 27.32 26.85 26.90 0.0M
2022-10-26 26.73 27.84 26.73 27.27 0.0M
2022-10-25 26.02 26.78 26.02 26.71 0.0M
2022-10-24 26.00 26.06 25.35 25.96 0.0M
2022-10-21 25.27 26.07 25.19 26.05 0.0M
2022-10-20 25.57 26.02 25.18 25.26 0.1M
2022-10-19 26.61 26.62 25.50 25.66 0.0M
2022-10-18 27.39 27.62 26.70 26.91 0.1M
2022-10-17 26.44 27.00 26.44 26.95 0.0M
2022-10-14 26.95 27.23 26.10 26.10 0.0M
2022-10-13 25.54 26.86 25.47 26.68 0.1M
2022-10-12 25.99 26.39 25.77 26.28 0.1M
2022-10-11 25.86 26.46 25.38 25.81 0.0M
2022-10-10 26.23 26.23 25.75 25.92 0.3M
2022-10-07 27.12 27.12 26.25 26.36 0.0M
2022-10-06 27.43 27.73 27.31 27.56 0.0M
2022-10-05 27.45 27.77 27.02 27.66 0.0M
2022-10-04 27.21 27.82 27.21 27.79 0.0M
2022-10-03 26.65 27.03 26.40 26.77 0.1M
2022-09-30 26.27 27.18 26.27 26.39 0.0M
2022-09-29 26.97 26.97 26.07 26.37 0.0M
2022-09-28 26.50 27.40 26.50 27.22 0.1M
2022-09-27 26.09 26.65 26.09 26.36 0.1M
2022-09-26 26.23 26.78 25.72 25.77 0.1M
2022-09-23 26.31 26.56 25.88 26.31 0.0M
2022-09-22 27.34 27.34 26.71 26.87 0.1M
2022-09-21 28.31 28.41 27.42 27.44 0.0M
2022-09-20 28.20 28.61 28.05 28.27 0.0M
2022-09-19 28.81 28.81 28.00 28.57 0.1M
2022-09-16 29.73 29.73 28.88 29.12 0.0M
2022-09-15 29.68 30.35 29.51 30.08 0.0M
2022-09-14 29.40 29.79 29.20 29.69 0.0M
2022-09-13 30.14 30.14 29.20 29.28 0.0M
2022-09-12 31.04 31.04 30.57 30.96 0.1M
2022-09-09 30.76 31.04 30.54 30.86 0.0M
2022-09-08 29.35 30.36 29.34 30.33 0.0M
2022-09-07 28.45 29.55 28.43 29.51 0.1M
2022-09-06 29.34 29.34 28.43 28.47 0.0M
2022-09-02 30.15 30.18 29.11 29.22 0.0M
2022-09-01 29.33 29.99 28.92 29.99 0.0M
2022-08-31 29.88 30.11 29.51 29.68 0.0M
2022-08-30 30.16 30.29 29.38 29.62 0.0M
2022-08-29 30.02 30.35 29.83 29.92 0.0M
2022-08-26 31.76 31.76 30.20 30.24 0.1M
2022-08-25 31.78 31.79 31.36 31.72 0.2M
2022-08-24 30.95 31.69 30.75 31.54 0.0M
2022-08-23 30.59 31.05 30.32 30.95 0.1M
2022-08-22 30.71 31.21 30.43 30.57 0.0M
2022-08-19 31.30 31.48 30.98 31.06 0.0M
2022-08-18 32.42 32.42 31.49 31.77 0.0M
2022-08-17 33.14 33.17 32.19 32.39 0.0M
2022-08-16 34.51 34.51 33.38 33.64 0.1M
2022-08-15 34.11 34.62 33.92 34.57 0.1M
2022-08-12 33.43 34.35 33.43 34.24 0.0M
2022-08-11 34.10 34.53 33.11 33.19 0.0M
2022-08-10 33.10 34.20 32.71 34.18 0.1M
2022-08-09 33.48 33.48 32.24 32.65 0.1M
2022-08-08 34.11 34.66 33.74 34.05 0.1M
2022-08-05 33.23 34.01 32.88 34.01 0.0M
2022-08-04 33.08 33.66 32.72 33.61 0.0M
2022-08-03 32.27 33.58 32.27 33.07 0.1M
2022-08-02 31.00 31.99 31.00 31.62 0.1M
2022-08-01 31.46 31.91 31.06 31.13 0.1M
2022-07-29 32.11 32.11 31.35 31.66 0.0M
2022-07-28 32.51 32.51 31.30 32.25 0.2M
2022-07-27 32.07 32.62 31.64 32.50 0.1M
2022-07-26 31.81 32.37 31.47 31.86 0.0M
2022-07-25 31.87 32.04 31.52 31.97 0.1M
2022-07-22 33.18 33.20 31.88 31.90 0.0M
2022-07-21 33.04 33.31 32.90 33.11 0.0M
2022-07-20 32.53 33.59 32.53 33.04 0.0M
2022-07-19 31.49 32.57 31.29 32.50 0.0M
2022-07-18 32.24 32.57 31.01 31.15 0.2M
2022-07-15 31.78 31.80 30.78 31.79 0.0M
2022-07-14 31.94 32.01 31.07 31.37 0.0M
2022-07-13 31.36 32.63 31.30 32.41 0.0M
2022-07-12 31.32 31.98 30.64 31.83 0.0M
2022-07-11 32.48 32.50 31.40 31.49 0.1M
2022-07-08 32.25 32.90 32.18 32.70 0.0M
2022-07-07 31.38 32.70 31.38 32.61 0.0M
2022-07-06 31.45 31.94 30.97 31.28 0.1M
2022-07-05 29.29 31.45 29.29 31.45 0.1M
2022-07-01 28.84 29.66 28.77 29.66 0.0M
2022-06-30 28.71 29.20 28.17 28.90 0.1M
2022-06-29 29.06 29.21 28.64 29.09 0.1M
2022-06-28 29.96 30.11 28.92 28.98 0.1M
2022-06-27 30.16 30.37 29.64 30.04 0.0M
2022-06-24 29.95 30.13 29.23 30.11 0.0M
2022-06-23 27.92 29.43 27.92 29.42 0.0M
2022-06-22 26.88 28.18 26.76 27.85 0.0M
2022-06-21 26.67 27.47 26.67 27.06 0.1M
2022-06-17 25.40 26.48 25.40 26.17 0.0M
2022-06-16 25.36 25.38 24.85 25.35 0.0M
2022-06-15 25.31 25.87 25.15 25.73 0.0M
2022-06-14 25.24 25.24 24.77 25.09 0.1M
2022-06-13 25.91 25.91 24.98 25.10 0.1M
2022-06-10 27.13 27.14 26.38 26.49 0.1M
2022-06-09 28.66 28.66 27.74 27.75 0.0M
2022-06-08 28.84 29.33 28.81 28.94 0.0M
2022-06-07 27.79 28.86 27.75 28.84 0.1M
2022-06-06 28.67 28.79 27.78 27.94 0.1M
2022-06-03 28.23 28.49 28.05 28.33 0.0M
2022-06-02 28.18 28.40 27.72 28.40 0.0M
2022-06-01 28.81 28.87 27.90 28.11 0.0M
2022-05-31 29.14 29.14 28.41 28.67 0.0M
2022-05-27 28.76 29.33 28.48 29.32 0.0M
2022-05-26 28.70 29.13 28.65 28.97 0.0M
2022-05-25 28.45 28.74 28.27 28.65 0.0M
2022-05-24 28.98 28.98 28.33 28.46 0.0M
2022-05-23 29.27 29.47 29.11 29.24 0.0M
2022-05-20 29.17 29.27 28.26 29.02 0.1M
2022-05-19 28.35 29.23 28.35 28.88 0.0M
2022-05-18 28.76 28.91 28.17 28.30 0.0M
2022-05-17 28.67 29.13 28.53 29.13 0.0M
2022-05-16 28.51 28.91 28.28 28.29 0.0M
2022-05-13 27.75 28.83 27.75 28.62 0.1M
2022-05-12 26.46 27.63 26.46 27.40 0.1M
2022-05-11 27.73 27.92 26.61 26.66 0.1M
2022-05-10 27.95 28.75 27.75 28.40 0.0M
2022-05-09 28.78 28.78 27.49 27.58 0.1M
2022-05-06 29.60 29.60 28.66 29.03 0.1M
2022-05-05 30.95 30.95 29.39 29.70 0.1M
2022-05-04 30.72 31.26 29.76 31.19 0.0M
2022-05-03 30.59 30.85 30.38 30.61 0.0M
2022-05-02 29.62 30.54 29.60 30.48 0.1M
2022-04-29 30.76 31.03 29.66 29.75 0.0M
2022-04-28 30.38 30.61 29.45 30.36 0.3M
2022-04-27 30.49 30.76 30.25 30.29 0.0M
2022-04-26 31.76 31.76 30.36 30.46 0.1M
2022-04-25 31.32 31.86 31.00 31.84 0.1M
2022-04-22 31.71 32.01 31.33 31.35 0.0M
2022-04-21 32.99 33.07 31.79 31.84 0.0M
2022-04-20 32.80 33.08 32.38 32.74 0.0M
2022-04-19 32.59 33.12 32.46 32.81 0.0M
2022-04-18 33.92 33.92 32.62 32.74 0.0M
2022-04-14 34.52 34.52 33.75 33.75 0.0M
2022-04-13 33.60 34.52 33.60 34.50 0.0M
2022-04-12 34.03 34.25 33.31 33.57 0.0M
2022-04-11 34.31 34.38 33.76 33.76 0.0M
2022-04-08 34.85 35.15 34.50 34.74 0.1M
2022-04-07 34.72 35.01 34.46 34.84 0.1M
2022-04-06 34.35 34.84 34.09 34.65 0.1M
2022-04-05 35.77 36.09 34.81 34.90 0.0M
2022-04-04 35.38 35.94 35.35 35.91 0.0M
2022-04-01 34.55 35.21 34.55 35.17 0.0M
2022-03-31 34.85 35.01 34.45 34.45 0.0M
2022-03-30 35.47 35.83 34.82 34.87 0.0M
2022-03-29 34.93 35.50 34.78 35.37 0.1M
2022-03-28 33.90 34.39 33.68 34.23 0.0M
2022-03-25 34.87 34.87 34.08 34.22 0.1M
2022-03-24 34.26 34.86 34.00 34.85 0.0M
2022-03-23 34.89 35.09 34.28 34.29 0.0M
2022-03-22 34.41 35.22 34.41 35.11 0.0M
2022-03-21 35.21 35.21 34.28 34.42 0.0M
2022-03-18 34.12 35.38 34.12 35.22 0.0M
2022-03-17 33.16 34.44 33.16 34.39 0.0M
2022-03-16 32.26 33.48 32.26 33.48 0.0M
2022-03-15 31.49 31.87 31.28 31.81 0.1M
2022-03-14 32.00 32.47 31.22 31.36 0.1M
2022-03-11 33.03 33.32 31.95 31.99 0.1M
2022-03-10 32.54 32.93 32.28 32.85 0.0M
2022-03-09 32.40 33.21 32.28 33.15 0.1M
2022-03-08 31.59 32.53 31.03 31.72 0.1M
2022-03-07 32.08 32.37 31.50 31.63 0.0M
2022-03-04 32.69 33.05 31.99 32.23 0.0M
2022-03-03 34.32 34.42 32.97 33.17 0.1M
2022-03-02 34.20 34.50 33.72 34.28 0.1M
2022-03-01 34.54 35.02 34.01 34.24 0.0M
2022-02-28 34.12 35.17 34.12 34.78 0.0M
2022-02-25 34.19 34.72 33.62 34.72 0.0M
2022-02-24 31.94 33.98 31.75 33.93 0.1M
2022-02-23 33.70 33.85 32.73 32.79 0.0M
2022-02-22 33.42 33.96 33.25 33.45 0.1M
2022-02-18 34.22 34.55 33.63 33.95 0.0M
2022-02-17 35.25 35.27 34.26 34.34 0.0M
2022-02-16 35.53 35.86 35.20 35.60 0.0M
2022-02-15 34.78 36.00 34.78 35.90 0.1M
2022-02-14 34.69 34.95 34.27 34.41 0.0M
2022-02-11 35.51 36.28 34.78 35.01 0.0M
2022-02-10 35.98 36.88 35.24 35.57 0.1M
2022-02-09 35.68 36.58 35.68 36.55 0.1M
2022-02-08 35.65 35.73 34.95 35.43 0.0M
2022-02-07 35.56 36.32 35.53 35.94 0.0M
2022-02-04 35.02 35.71 34.79 35.46 0.1M
2022-02-03 35.42 36.00 35.30 35.39 0.2M
2022-02-02 37.01 37.01 35.75 36.13 0.1M
2022-02-01 36.57 37.00 36.00 36.94 0.1M
2022-01-31 34.90 36.34 34.82 36.31 0.2M
2022-01-28 33.53 34.69 33.09 34.66 0.2M
2022-01-27 34.68 35.01 33.51 33.52 0.1M
2022-01-26 35.64 36.19 34.28 34.47 0.2M
2022-01-25 34.71 35.34 34.29 34.80 0.1M
2022-01-24 34.25 35.23 33.00 35.16 0.2M
2022-01-21 35.06 35.67 34.74 34.79 0.1M
2022-01-20 35.85 36.71 35.30 35.32 0.1M
2022-01-19 36.30 36.66 35.57 35.66 0.2M
2022-01-18 37.29 37.62 36.11 36.14 0.2M
2022-01-14 37.38 38.04 37.02 38.00 0.1M
2022-01-13 39.06 39.12 37.61 37.76 0.1M
2022-01-12 40.14 40.34 39.23 39.26 0.2M
2022-01-11 39.65 40.21 39.47 39.94 0.1M
2022-01-10 38.96 39.72 38.56 39.71 0.2M
2022-01-07 39.69 40.56 39.55 39.67 0.0M
2022-01-06 40.09 40.23 38.95 39.74 0.1M
2022-01-05 41.98 42.14 39.99 40.02 0.1M
2022-01-04 42.56 43.39 41.66 42.10 0.2M
2022-01-03 43.51 43.93 42.93 43.88 0.1M