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
2024-12-31 22.49 22.63 22.39 22.63 0.1M
2024-12-30 22.65 22.69 22.40 22.51 0.1M
2024-12-27 22.90 23.01 22.66 22.83 0.1M
2024-12-26 22.65 22.99 22.65 22.96 0.0M
2024-12-24 22.71 22.88 22.61 22.83 0.0M
2024-12-23 22.64 22.81 22.52 22.79 0.0M
2024-12-20 22.27 22.73 22.23 22.64 0.0M
2024-12-19 22.51 22.51 22.16 22.38 0.1M
2024-12-18 23.32 23.32 22.34 22.40 0.1M
2024-12-17 23.16 23.44 23.14 23.31 0.0M
2024-12-16 23.29 23.63 23.23 23.44 0.1M
2024-12-13 23.51 23.51 23.26 23.35 0.0M
2024-12-12 23.85 23.93 23.56 23.58 0.0M
2024-12-11 24.22 24.28 24.00 24.00 0.0M
2024-12-10 24.36 24.39 24.15 24.17 0.0M
2024-12-09 24.53 24.60 24.27 24.30 0.0M
2024-12-06 24.29 24.73 24.29 24.50 0.0M
2024-12-05 24.02 24.27 24.02 24.17 0.0M
2024-12-04 24.14 24.31 24.04 24.07 0.1M
2024-12-03 24.47 24.56 24.08 24.08 0.1M
2024-12-02 24.61 24.74 24.36 24.61 0.0M
2024-11-29 24.75 24.87 24.62 24.72 0.0M
2024-11-27 24.37 24.66 24.37 24.65 0.0M
2024-11-26 24.04 24.28 23.99 24.28 0.0M
2024-11-25 23.92 24.19 23.82 24.12 0.0M
2024-11-22 23.28 23.75 23.21 23.66 0.0M
2024-11-21 23.22 23.44 23.00 23.30 0.0M
2024-11-20 23.19 23.21 23.01 23.12 0.0M
2024-11-19 22.68 23.13 22.68 23.13 0.0M
2024-11-18 23.05 23.15 22.96 23.11 0.0M
2024-11-15 23.70 23.70 22.93 22.97 0.0M
2024-11-14 24.44 24.50 23.81 23.81 0.0M
2024-11-13 24.70 24.96 24.46 24.47 0.0M
2024-11-12 25.14 25.28 24.71 24.71 0.0M
2024-11-11 25.48 25.80 25.46 25.53 0.2M
2024-11-08 25.25 25.40 25.25 25.38 0.0M
2024-11-07 25.27 25.48 25.24 25.37 0.0M
2024-11-06 25.00 25.17 24.84 25.07 0.0M
2024-11-05 24.53 24.73 24.21 24.73 0.1M
2024-11-04 24.53 24.68 24.30 24.56 0.0M
2024-11-01 24.30 24.50 24.19 24.50 0.1M
2024-10-31 24.28 24.29 24.06 24.13 0.0M
2024-10-30 24.35 24.61 24.35 24.53 0.0M
2024-10-29 24.35 24.48 24.31 24.45 0.1M
2024-10-28 24.02 24.40 24.02 24.29 0.0M
2024-10-25 23.98 24.23 23.94 23.94 0.0M
2024-10-24 24.01 24.15 23.89 23.92 0.0M
2024-10-23 24.16 24.16 23.91 24.00 0.0M
2024-10-22 24.10 24.23 24.05 24.23 0.0M
2024-10-21 24.55 24.55 24.20 24.22 0.0M
2024-10-18 24.55 24.69 24.50 24.61 0.0M
2024-10-17 24.69 24.69 24.49 24.52 0.0M
2024-10-16 24.60 24.75 24.47 24.67 0.0M
2024-10-15 24.50 24.77 24.48 24.61 0.0M
2024-10-14 24.52 24.62 24.47 24.60 0.0M
2024-10-11 24.20 24.62 24.20 24.57 0.0M
2024-10-10 24.17 24.23 24.05 24.15 0.0M
2024-10-09 24.20 24.31 24.10 24.28 0.0M
2024-10-08 24.18 24.38 24.18 24.25 0.0M
2024-10-07 24.50 24.50 24.12 24.23 0.0M
2024-10-04 24.37 24.56 24.36 24.56 0.0M
2024-10-03 24.26 24.34 24.14 24.14 0.0M
2024-10-02 24.35 24.50 24.22 24.49 0.0M
2024-10-01 24.64 24.65 24.19 24.46 0.0M
2024-09-30 24.65 24.85 24.46 24.61 0.0M
2024-09-27 24.58 24.74 24.56 24.56 0.0M
2024-09-26 24.46 24.53 24.25 24.42 0.1M
2024-09-25 24.58 24.58 24.15 24.18 0.1M
2024-09-24 24.45 24.53 24.27 24.49 0.0M
2024-09-23 24.92 24.95 24.37 24.39 0.0M
2024-09-20 25.01 25.01 24.83 24.85 0.0M
2024-09-19 25.25 25.35 25.06 25.12 0.0M
2024-09-18 25.01 25.26 24.88 24.89 0.0M
2024-09-17 24.97 25.24 24.93 24.98 0.0M
2024-09-16 25.00 25.08 24.81 24.92 0.0M
2024-09-13 24.30 24.96 24.30 24.96 0.0M
2024-09-12 24.30 24.37 24.02 24.31 0.0M
2024-09-11 24.36 24.48 24.32 24.44 0.0M
2024-09-10 24.20 24.38 24.11 24.36 0.0M
2024-09-09 23.94 24.18 23.82 24.18 0.0M
2024-09-06 24.33 24.42 23.81 23.93 0.0M
2024-09-05 24.32 24.42 24.24 24.31 0.0M
2024-09-04 24.31 24.47 24.19 24.28 0.0M
2024-09-03 24.88 25.07 24.35 24.40 0.0M
2024-08-30 24.99 25.06 24.80 24.96 0.0M
2024-08-29 25.02 25.23 24.95 24.96 0.0M
2024-08-28 24.96 25.13 24.87 24.90 0.0M
2024-08-27 25.12 25.17 24.88 25.05 0.0M
2024-08-26 25.09 25.23 25.07 25.13 0.0M
2024-08-23 24.74 25.11 24.70 25.00 0.1M
2024-08-22 25.12 25.12 24.60 24.60 0.0M
2024-08-21 24.78 25.02 24.78 24.99 0.0M
2024-08-20 24.70 24.80 24.60 24.76 0.0M
2024-08-19 24.30 24.72 24.30 24.71 0.1M
2024-08-16 24.31 24.37 24.19 24.32 0.0M
2024-08-15 24.23 24.39 24.11 24.33 0.0M
2024-08-14 24.18 24.18 23.76 23.92 0.0M
2024-08-13 23.97 24.16 23.88 24.13 0.0M
2024-08-12 23.88 23.89 23.69 23.79 0.0M
2024-08-09 23.68 23.84 23.68 23.82 0.0M
2024-08-08 23.26 23.73 23.23 23.67 0.0M
2024-08-07 23.67 23.67 23.10 23.19 0.1M
2024-08-06 23.18 23.54 22.97 23.25 0.0M
2024-08-05 22.67 23.38 22.50 23.11 0.1M
2024-08-02 24.43 24.43 23.47 23.76 0.1M
2024-08-01 24.63 24.70 24.26 24.30 0.0M
2024-07-31 25.03 25.08 24.80 24.80 0.0M
2024-07-30 25.25 25.25 24.74 24.88 0.0M
2024-07-29 25.51 25.51 25.16 25.34 0.1M
2024-07-26 25.36 25.70 25.36 25.49 0.0M
2024-07-25 24.90 25.43 24.89 25.18 0.1M
2024-07-24 24.62 24.90 24.62 24.71 0.0M
2024-07-23 24.60 24.92 24.53 24.84 0.0M
2024-07-22 24.48 24.72 24.32 24.72 0.0M
2024-07-19 24.39 24.42 24.26 24.34 0.0M
2024-07-18 24.90 25.00 24.36 24.41 0.0M
2024-07-17 25.08 25.27 24.72 24.88 0.0M
2024-07-16 24.67 25.30 24.67 25.18 0.0M
2024-07-15 24.70 24.78 24.47 24.73 0.0M
2024-07-12 24.59 24.84 24.46 24.64 0.0M
2024-07-11 23.97 24.41 23.97 24.33 0.0M
2024-07-10 23.50 23.65 23.44 23.65 0.1M
2024-07-09 23.17 23.47 23.17 23.45 0.0M
2024-07-08 23.00 23.27 23.00 23.13 0.0M
2024-07-05 22.85 22.94 22.67 22.94 0.1M
2024-07-03 22.95 23.13 22.85 22.86 0.0M
2024-07-02 23.08 23.11 22.76 22.86 0.0M
2024-07-01 23.18 23.61 23.16 23.16 0.0M
2024-06-28 23.38 23.38 22.95 23.12 0.1M
2024-06-27 23.20 23.27 23.12 23.24 0.0M
2024-06-26 23.62 23.62 23.26 23.27 0.0M
2024-06-25 23.94 23.94 23.79 23.79 0.0M
2024-06-24 23.92 24.19 23.92 23.97 0.0M
2024-06-21 23.62 23.83 23.62 23.75 0.0M
2024-06-20 22.94 23.26 22.84 23.16 0.1M
2024-06-18 23.18 23.18 22.92 23.03 0.1M
2024-06-17 23.49 23.49 23.14 23.20 0.0M
2024-06-14 23.90 23.90 23.47 23.54 0.0M
2024-06-13 24.16 24.16 23.90 23.98 0.0M
2024-06-12 24.46 24.46 24.00 24.10 0.0M
2024-06-11 23.98 24.11 23.75 24.06 0.0M
2024-06-10 23.88 24.10 23.70 24.10 0.0M
2024-06-07 24.22 24.33 24.07 24.10 0.0M
2024-06-06 24.72 24.72 24.33 24.35 0.0M
2024-06-05 24.17 24.68 24.12 24.68 0.0M
2024-06-04 24.07 24.11 23.92 23.93 0.0M
2024-06-03 23.71 24.35 23.62 24.09 0.0M
2024-05-31 23.74 24.00 23.62 23.71 0.0M
2024-05-30 23.45 23.70 23.36 23.70 0.0M
2024-05-29 23.30 23.36 23.12 23.29 0.0M
2024-05-28 24.02 24.03 23.43 23.58 0.0M
2024-05-24 24.23 24.30 24.00 24.03 0.0M
2024-05-23 24.70 24.70 24.06 24.17 0.0M
2024-05-22 24.11 24.77 24.11 24.69 0.0M
2024-05-21 24.13 24.23 24.00 24.19 0.0M
2024-05-20 24.20 24.34 24.10 24.25 0.0M
2024-05-17 24.28 24.30 24.11 24.18 0.0M
2024-05-16 24.20 24.30 24.03 24.27 0.0M
2024-05-15 24.24 24.40 24.14 24.29 0.0M
2024-05-14 24.00 24.20 23.90 23.96 0.0M
2024-05-13 23.40 23.88 23.40 23.88 0.0M
2024-05-10 23.82 23.82 23.17 23.23 0.0M
2024-05-09 23.54 23.78 23.54 23.74 0.0M
2024-05-08 23.71 23.72 23.40 23.47 0.0M
2024-05-07 23.90 23.97 23.75 23.92 0.0M
2024-05-06 23.90 23.96 23.80 23.85 0.0M
2024-05-03 23.70 23.99 23.64 23.86 0.0M
2024-05-02 23.28 23.39 22.98 23.35 0.0M
2024-05-01 22.62 23.37 22.58 23.04 0.0M
2024-04-30 22.69 22.91 22.59 22.59 0.0M
2024-04-29 22.64 23.02 22.64 22.88 0.0M
2024-04-26 22.01 22.38 21.95 22.30 0.0M
2024-04-25 22.02 22.16 21.79 21.94 0.0M
2024-04-24 22.32 22.35 22.05 22.17 0.0M
2024-04-23 22.09 22.60 22.09 22.27 0.0M
2024-04-22 21.94 22.21 21.79 22.03 0.0M
2024-04-19 21.82 22.06 21.53 21.71 0.0M
2024-04-18 22.10 22.13 21.84 21.84 0.0M
2024-04-17 22.31 22.31 22.04 22.09 0.0M
2024-04-16 22.19 22.40 22.11 22.20 0.0M
2024-04-15 22.74 22.80 22.26 22.34 0.1M
2024-04-12 23.26 23.26 22.60 22.70 0.0M
2024-04-11 23.28 23.37 23.09 23.27 0.0M
2024-04-10 23.10 23.25 23.05 23.18 0.0M
2024-04-09 23.18 23.56 23.18 23.48 0.0M
2024-04-08 23.05 23.15 23.00 23.11 0.0M
2024-04-05 23.00 23.25 22.90 23.10 0.1M
2024-04-04 23.50 23.60 23.04 23.07 0.0M
2024-04-03 23.18 23.34 23.03 23.31 0.0M
2024-04-02 23.52 23.52 23.25 23.25 0.0M
2024-04-01 24.07 24.07 23.65 23.84 0.0M
2024-03-28 24.22 24.23 24.05 24.08 0.0M
2024-03-27 23.90 24.15 23.69 24.12 0.0M
2024-03-26 23.94 24.10 23.70 23.75 0.2M
2024-03-25 23.84 24.05 23.80 23.83 0.0M
2024-03-22 24.16 24.16 23.90 23.90 0.0M
2024-03-21 24.32 24.50 24.22 24.22 0.0M
2024-03-20 23.83 24.25 23.64 24.18 0.0M
2024-03-19 23.70 24.00 23.70 23.90 0.0M
2024-03-18 24.10 24.10 23.73 23.74 0.0M
2024-03-15 23.79 24.08 23.79 23.99 0.0M
2024-03-14 24.17 24.29 23.65 23.83 0.0M
2024-03-13 24.24 24.40 24.16 24.25 0.0M
2024-03-12 24.57 24.57 24.12 24.17 0.0M
2024-03-11 24.60 24.80 24.42 24.42 0.0M
2024-03-08 24.30 24.75 24.26 24.42 0.0M
2024-03-07 24.42 24.60 24.28 24.28 0.1M
2024-03-06 24.29 24.39 24.20 24.38 0.1M
2024-03-05 24.11 24.20 23.93 24.05 0.3M
2024-03-04 24.63 24.63 24.08 24.21 0.0M
2024-03-01 24.30 24.70 24.29 24.44 0.0M
2024-02-29 24.90 25.00 24.20 24.21 0.0M
2024-02-28 24.99 25.18 24.77 24.77 0.0M
2024-02-27 24.71 25.22 24.60 25.20 0.0M
2024-02-26 23.98 24.42 23.98 24.40 0.0M
2024-02-23 24.03 24.19 23.93 23.97 0.0M
2024-02-22 23.63 24.00 23.59 23.89 0.0M
2024-02-21 23.27 23.48 23.12 23.48 0.0M
2024-02-20 23.36 23.53 23.20 23.31 0.0M
2024-02-16 23.29 23.53 23.20 23.34 0.1M
2024-02-15 23.04 23.40 23.04 23.28 0.0M
2024-02-14 22.60 22.94 22.55 22.94 0.0M
2024-02-13 22.86 22.86 22.25 22.42 0.0M
2024-02-12 22.84 23.27 22.84 23.26 0.0M
2024-02-09 22.70 22.90 22.70 22.87 0.0M
2024-02-08 22.56 22.67 22.38 22.57 0.0M
2024-02-07 23.03 23.03 22.61 22.63 0.0M
2024-02-06 22.62 23.03 22.58 23.03 0.0M
2024-02-05 22.27 22.64 22.21 22.57 0.0M
2024-02-02 22.49 22.49 22.13 22.34 0.0M
2024-02-01 22.28 22.62 22.15 22.53 0.2M
2024-01-31 22.60 22.80 22.26 22.29 0.0M
2024-01-30 22.84 22.84 22.48 22.55 0.0M
2024-01-29 22.47 22.98 22.35 22.97 0.0M
2024-01-26 22.60 22.75 22.43 22.50 0.0M
2024-01-25 22.45 22.61 22.40 22.55 0.0M
2024-01-24 22.78 22.80 22.40 22.42 0.0M
2024-01-23 22.71 22.71 22.37 22.65 0.1M
2024-01-22 22.37 22.70 22.24 22.55 0.1M
2024-01-19 22.26 22.38 22.04 22.36 0.2M
2024-01-18 22.53 22.53 22.15 22.28 0.0M
2024-01-17 22.55 22.55 22.30 22.45 0.1M
2024-01-16 23.00 23.00 22.69 22.78 0.0M
2024-01-12 23.29 23.70 23.20 23.24 0.0M
2024-01-11 23.44 23.44 23.09 23.25 0.1M
2024-01-10 23.79 23.90 23.40 23.59 0.1M
2024-01-09 23.60 23.84 23.50 23.75 0.1M
2024-01-08 23.08 23.71 22.80 23.71 0.0M
2024-01-05 23.10 23.22 22.80 23.08 0.0M
2024-01-04 23.15 23.32 23.10 23.28 0.0M
2024-01-03 23.26 23.26 23.00 23.06 0.0M
2024-01-02 22.80 23.63 22.80 23.39 0.1M