NYSEArca - Delayed Quote
USD
iShares Genomics Immunology and Healthcare ETF (IDNA)
42.76
-0.23
(-0.54%)
At close: October 30 at 4:00:00 PM EDT
Trade IDNA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.89
43.75
42.30
42.76
42.76
291,200
Oct 29, 2026
42.96
43.66
42.67
42.99
42.99
85,000
Oct 28, 2026
41.73
43.79
41.57
43.47
43.47
167,400
Oct 27, 2026
40.70
42.13
40.37
42.00
42.00
72,000
Oct 26, 2026
40.87
41.25
40.65
40.95
40.95
60,200
Oct 23, 2026
40.71
41.15
40.14
40.91
40.91
76,000
Oct 22, 2026
42.19
42.53
40.23
41.04
41.04
304,400
Oct 21, 2026
42.54
43.14
42.43
42.70
42.70
142,200
Oct 20, 2026
41.20
42.67
40.99
42.58
42.58
122,800
Oct 19, 2026
40.74
41.74
40.62
40.96
40.96
214,200
Oct 16, 2026
42.27
42.27
40.26
40.54
40.54
204,100
Oct 15, 2026
41.36
42.35
41.01
42.05
42.05
107,600
Oct 14, 2026
40.67
41.44
40.50
41.28
41.28
291,200
Oct 13, 2026
41.24
41.35
40.77
40.79
40.79
106,400
Oct 12, 2026
42.19
42.26
41.35
41.56
41.56
144,400
Oct 9, 2026
40.52
42.27
40.52
42.17
42.17
151,600
Oct 8, 2026
40.36
40.43
39.72
40.42
40.42
85,600
Oct 7, 2026
40.35
41.24
40.13
40.88
40.88
118,600
Oct 6, 2026
42.97
43.44
40.70
40.87
40.87
202,400
Oct 5, 2026
41.64
42.85
41.44
42.72
42.72
219,200
Oct 2, 2026
41.84
42.04
41.25
41.65
41.65
230,100
Oct 1, 2026
42.31
42.56
41.54
41.64
41.64
145,100
Sep 30, 2026
42.35
42.97
42.24
42.32
42.32
577,100
Sep 29, 2026
41.91
42.72
41.74
42.63
42.63
518,700
Sep 28, 2026
41.17
42.03
41.07
41.79
41.79
126,600
Sep 25, 2026
41.75
41.83
41.21
41.77
41.77
61,800
Sep 24, 2026
40.52
41.69
40.44
41.69
41.69
79,700
Sep 23, 2026
41.44
41.75
40.61
40.78
40.78
273,600
Sep 22, 2026
40.78
41.86
40.59
41.74
41.74
305,000
Sep 21, 2026
40.52
40.80
40.13
40.63
40.63
223,800
Sep 18, 2026
40.12
40.20
39.71
39.83
39.83
45,700
Sep 17, 2026
39.41
40.58
39.41
40.00
40.00
63,500
Sep 16, 2026
38.74
39.05
38.31
38.70
38.70
32,600
Sep 15, 2026
38.65
38.65
38.17
38.59
38.59
73,800
Sep 14, 2026
38.35
38.92
38.07
38.74
38.74
181,100
Sep 11, 2026
38.22
38.28
38.01
38.06
38.06
114,400
Sep 10, 2026
38.15
38.31
37.76
37.88
37.88
340,600
Sep 9, 2026
38.98
39.18
38.58
38.60
38.60
143,900
Sep 8, 2026
39.46
39.57
38.88
39.23
39.23
143,200
Sep 4, 2026
40.15
40.15
39.60
39.77
39.77
54,800
Sep 3, 2026
40.44
40.45
39.83
40.29
40.29
242,100
Sep 2, 2026
39.88
40.62
39.65
40.20
40.20
142,300
Sep 1, 2026
39.05
39.69
39.05
39.67
39.67
75,300
Aug 31, 2026
38.95
39.26
38.77
39.26
39.26
113,600
Aug 28, 2026
40.09
40.09
39.17
39.29
39.29
74,500
Aug 27, 2026
40.51
40.74
40.36
40.60
40.60
68,600
Aug 26, 2026
41.07
41.07
40.58
40.63
40.63
184,100
Aug 25, 2026
40.08
41.49
40.08
41.48
41.48
254,500
Aug 24, 2026
39.76
39.84
39.00
39.67
39.67
143,900
Aug 21, 2026
39.49
40.64
39.47
40.08
40.08
94,900
Aug 20, 2026
39.79
39.96
39.20
39.29
39.29
181,300
Aug 19, 2026
38.35
40.86
38.35
40.75
40.75
129,200
Aug 18, 2026
35.85
36.07
35.70
35.98
35.98
34,600
Aug 17, 2026
35.33
35.89
35.12
35.86
35.86
118,100
Aug 14, 2026
35.17
35.32
34.79
35.23
35.23
48,300
Aug 13, 2026
35.51
35.51
35.21
35.24
35.24
15,800
Aug 12, 2026
35.22
35.42
34.85
35.42
35.42
13,700
Aug 11, 2026
35.27
35.35
34.96
35.20
35.20
58,000
Aug 10, 2026
34.85
35.30
34.80
35.26
35.26
46,600
Aug 7, 2026
34.18
34.78
34.12
34.78
34.78
204,500
Aug 6, 2026
33.71
33.90
33.37
33.58
33.58
22,800
Aug 5, 2026
33.29
33.62
33.24
33.34
33.34
48,100
Aug 4, 2026
32.61
33.02
32.51
32.91
32.91
19,500
Aug 3, 2026
32.18
32.51
31.78
32.42
32.42
28,100
Jul 31, 2026
32.83
32.85
32.05
32.33
32.33
40,700
Jul 30, 2026
32.19
32.79
32.09
32.79
32.79
17,600
Jul 29, 2026
32.50
32.56
32.03
32.15
32.15
29,500
Jul 28, 2026
32.27
32.50
32.06
32.45
32.45
28,400
Jul 27, 2026
32.41
32.65
32.24
32.24
32.24
13,400
Jul 24, 2026
32.56
32.65
32.00
32.03
32.03
19,100
Jul 23, 2026
32.12
32.61
31.95
32.35
32.35
25,300
Jul 22, 2026
32.87
32.90
32.34
32.39
32.39
31,300
Jul 21, 2026
32.33
32.93
32.23
32.84
32.84
20,900
Jul 20, 2026
32.90
32.96
32.26
32.26
32.26
34,200
Jul 17, 2026
32.26
32.92
32.17
32.80
32.80
63,800
Jul 16, 2026
32.94
33.09
32.55
32.65
32.65
20,100
Jul 15, 2026
32.98
33.16
32.65
33.12
33.12
28,900
Jul 14, 2026
33.09
33.09
32.78
32.82
32.82
28,600
Jul 13, 2026
33.23
33.30
32.84
32.95
32.95
120,500
Jul 10, 2026
34.48
34.48
33.26
33.55
33.55
55,600
Jul 9, 2026
34.22
34.67
34.17
34.50
34.50
27,500
Jul 8, 2026
34.23
34.43
33.74
34.25
34.25
90,800
Jul 7, 2026
34.90
34.97
34.18
34.72
34.72
68,400
Jul 6, 2026
34.73
34.90
34.31
34.68
34.68
91,500
Jul 2, 2026
34.06
34.92
34.06
34.91
34.91
49,700
Jul 1, 2026
33.63
33.86
33.42
33.61
33.61
131,200
Jun 30, 2026
33.82
33.95
33.63
33.75
33.75
88,300
Jun 29, 2026
33.19
33.58
33.12
33.58
33.58
152,500
Jun 26, 2026
32.03
33.21
32.03
33.07
33.07
196,100
Jun 25, 2026
31.73
32.65
31.72
32.29
32.29
164,000
Jun 24, 2026
31.44
32.02
31.44
31.71
31.71
34,700
Jun 23, 2026
30.66
31.45
30.66
31.17
31.17
20,400
Jun 22, 2026
30.63
30.86
30.45
30.70
30.70
52,000
Jun 18, 2026
30.70
30.88
30.11
30.56
30.56
14,900
Jun 17, 2026
29.97
30.72
29.93
30.39
30.39
21,800
Jun 16, 2026
29.85
30.08
29.67
29.87
29.87
27,100
Jun 15, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
29.95
29.96
29.68
29.96
29.96
16,400
Jun 12, 2026
29.62
30.01
29.62
29.77
29.65
17,300
Jun 11, 2026
28.82
29.67
28.79
29.52
29.40
23,100
Jun 10, 2026
28.99
29.33
28.57
28.65
28.53
15,900
Jun 9, 2026
29.38
29.49
28.69
29.20
29.08
5,400
Jun 8, 2026
29.54
29.58
28.95
29.06
28.94
9,800
Jun 5, 2026
29.91
29.91
29.10
29.14
29.02
39,700
Jun 4, 2026
29.27
30.22
29.27
29.96
29.83
62,100
Jun 3, 2026
28.53
28.97
28.53
28.89
28.77
18,300
Jun 2, 2026
29.00
29.00
28.60
28.68
28.56
69,500
Jun 1, 2026
29.64
29.64
29.05
29.32
29.20
31,100
May 29, 2026
30.00
30.10
29.81
29.88
29.75
22,600
May 28, 2026
29.62
30.10
29.51
30.08
29.95
62,400
May 27, 2026
29.83
30.22
29.70
29.81
29.69
17,900
May 26, 2026
29.60
29.80
29.49
29.75
29.63
33,700
May 22, 2026
29.59
29.79
29.42
29.45
29.33
18,800
May 21, 2026
28.97
29.55
28.81
29.48
29.36
10,800
May 20, 2026
28.65
29.26
28.65
29.20
29.08
22,700
May 19, 2026
28.38
28.54
28.20
28.37
28.25
16,500
May 18, 2026
28.68
28.72
28.31
28.52
28.40
28,700
May 15, 2026
29.34
29.40
28.76
28.81
28.69
26,000
May 14, 2026
29.92
29.92
29.47
29.54
29.42
24,000
May 13, 2026
29.81
29.88
29.56
29.80
29.67
27,500
May 12, 2026
29.73
29.99
29.67
29.98
29.85
47,300
May 11, 2026
30.23
30.49
29.71
29.78
29.65
73,100
May 8, 2026
29.56
30.04
29.33
29.88
29.75
192,500
May 7, 2026
30.25
30.38
29.46
29.55
29.43
81,700
May 6, 2026
29.87
30.44
29.74
30.44
30.31
29,600
May 5, 2026
29.85
29.85
29.32
29.52
29.40
53,500
May 4, 2026
29.45
29.68
29.42
29.65
29.53
67,700
May 1, 2026
29.45
29.47
29.18
29.32
29.20
14,000
Apr 30, 2026
29.16
29.51
29.10
29.39
29.27
154,500
Apr 29, 2026
29.17
29.17
28.63
28.92
28.80
121,400
Apr 28, 2026
29.72
29.85
29.36
29.39
29.27
55,000
Apr 27, 2026
30.08
30.26
29.63
29.63
29.51
44,000
Apr 24, 2026
30.48
30.48
29.95
29.98
29.85
53,000
Apr 23, 2026
30.86
30.91
30.18
30.27
30.14
20,100
Apr 22, 2026
31.17
31.20
30.81
30.88
30.75
37,700
Apr 21, 2026
31.05
31.15
30.68
30.83
30.70
29,600
Apr 20, 2026
31.15
31.34
31.00
31.22
31.09
24,100
Apr 17, 2026
31.27
31.41
31.09
31.21
31.08
22,800
Apr 16, 2026
30.99
30.99
30.59
30.66
30.53
46,100
Apr 15, 2026
31.01
31.15
30.65
30.97
30.84
61,100
Apr 14, 2026
30.23
30.85
30.23
30.84
30.71
17,100
Apr 13, 2026
29.77
30.17
29.77
30.17
30.04
20,300
Apr 10, 2026
29.67
29.69
29.25
29.32
29.20
13,200
Apr 9, 2026
29.37
29.68
29.24
29.63
29.51
43,000
Apr 8, 2026
29.72
29.79
29.22
29.52
29.40
72,400
Apr 7, 2026
28.92
28.99
28.48
28.92
28.80
27,200
Apr 6, 2026
29.23
29.44
29.06
29.06
28.94
13,000
Apr 2, 2026
28.66
29.35
28.61
29.25
29.13
14,100
Apr 1, 2026
29.32
29.52
29.11
29.19
29.07
22,400
Mar 31, 2026
28.19
29.05
28.19
29.05
28.93
24,200
Mar 30, 2026
28.18
28.18
27.70
27.81
27.69
15,100
Mar 27, 2026
28.46
28.66
27.96
27.96
27.84
12,700
Mar 26, 2026
28.51
28.97
28.51
28.51
28.39
9,900
Mar 25, 2026
28.63
29.10
28.63
28.88
28.76
41,600
Mar 24, 2026
28.17
28.36
28.02
28.11
27.99
11,900
Mar 23, 2026
28.63
28.84
28.43
28.59
28.47
15,000
Mar 20, 2026
28.83
28.83
28.17
28.28
28.16
66,000
Mar 19, 2026
28.44
29.04
28.41
28.83
28.71
16,300
Mar 18, 2026
29.29
29.29
28.70
28.70
28.58
24,400
Mar 17, 2026
29.62
29.79
29.44
29.58
29.46
30,600
Mar 16, 2026
29.33
29.53
29.27
29.46
29.34
41,700
Mar 13, 2026
29.16
29.41
28.69
28.78
28.66
60,400
Mar 12, 2026
29.51
29.51
28.90
28.91
28.79
29,100
Mar 11, 2026
29.77
30.06
29.72
29.96
29.83
21,000
Mar 10, 2026
30.05
30.13
29.74
29.85
29.72
75,600
Mar 9, 2026
29.21
30.24
29.21
30.24
30.11
54,200
Mar 6, 2026
29.27
29.62
29.12
29.58
29.46
26,900
Mar 5, 2026
30.06
30.19
29.50
29.64
29.52
22,700
Mar 4, 2026
30.06
30.65
29.78
30.47
30.34
18,300
Mar 3, 2026
29.97
30.24
29.50
29.83
29.70
23,000
Mar 2, 2026
30.45
31.01
30.44
30.91
30.78
61,600
Feb 27, 2026
30.73
31.13
30.65
31.13
31.00
28,600
Feb 26, 2026
30.74
30.89
30.43
30.89
30.76
24,800
Feb 25, 2026
31.18
31.39
30.80
30.80
30.67
17,400
Feb 24, 2026
30.64
31.15
30.60
31.09
30.96
38,000
Feb 23, 2026
30.25
30.86
30.16
30.43
30.30
34,400
Feb 20, 2026
29.84
29.84
29.47
29.63
29.51
22,100
Feb 19, 2026
29.63
30.00
29.33
30.00
29.87
24,900
Feb 18, 2026
29.51
29.83
29.36
29.75
29.63
23,200
Feb 17, 2026
29.19
29.59
29.08
29.51
29.39
34,800
Feb 13, 2026
28.97
29.49
28.97
29.06
28.94
18,500
Feb 12, 2026
29.09
29.13
28.67
28.76
28.64
16,600
Feb 11, 2026
28.58
29.07
28.41
28.95
28.83
21,200
Feb 10, 2026
29.33
29.47
28.93
29.01
28.89
41,600
Feb 9, 2026
29.09
29.21
28.74
29.21
29.09
25,300
Feb 6, 2026
28.57
29.10
28.54
29.00
28.88
24,300
Feb 5, 2026
28.71
29.16
28.24
28.24
28.12
30,600
Feb 4, 2026
29.22
29.23
28.69
28.89
28.77
22,200
Feb 3, 2026
28.89
29.29
28.63
28.87
28.75
206,300
Feb 2, 2026
28.46
29.05
28.46
28.86
28.74
75,200
Jan 30, 2026
28.82
28.99
28.45
28.51
28.39
59,100
Jan 29, 2026
29.10
29.30
28.97
29.09
28.97
57,200
Jan 28, 2026
29.37
29.37
28.87
28.90
28.78
104,100
Jan 27, 2026
29.50
29.85
29.48
29.65
29.53
27,100
Jan 26, 2026
29.38
29.52
29.14
29.43
29.31
46,800
Jan 23, 2026
30.07
30.07
29.46
29.52
29.40
55,700
Jan 22, 2026
29.76
30.30
29.70
30.12
29.99
59,100
Jan 21, 2026
28.61
29.50
28.53
29.50
29.38
60,700
Jan 20, 2026
28.12
28.65
27.84
28.54
28.42
33,100
Jan 16, 2026
28.50
28.60
28.29
28.38
28.26
26,700
Jan 15, 2026
28.61
28.61
28.07
28.19
28.07
23,200
Jan 14, 2026
28.14
28.59
28.14
28.55
28.43
16,500
Jan 13, 2026
27.61
27.99
27.51
27.87
27.75
20,700
Jan 12, 2026
27.87
27.87
27.38
27.64
27.52
32,600
Jan 9, 2026
27.97
28.04
27.78
27.82
27.70
16,700
Jan 8, 2026
27.80
27.82
27.39
27.52
27.40
109,000
Jan 7, 2026
27.04
28.10
27.04
27.94
27.82
48,800
Jan 6, 2026
26.27
26.99
26.27
26.99
26.88
31,900
Jan 5, 2026
26.25
26.33
25.85
26.19
26.08
20,300
Jan 2, 2026
26.29
26.29
26.00
26.22
26.11
86,200
Dec 31, 2025
26.20
26.24
26.10
26.19
26.08
10,500
Dec 30, 2025
26.44
26.44
26.13
26.13
26.02
49,100
Dec 29, 2025
26.60
26.67
26.41
26.43
26.32
14,800
Dec 26, 2025
26.98
26.98
26.73
26.78
26.66
5,800
Dec 24, 2025
26.83
27.00
26.83
26.94
26.83
8,200
Dec 23, 2025
26.97
26.97
26.70
26.79
26.68
18,100
Dec 22, 2025
26.54
26.89
26.54
26.81
26.70
25,700
Dec 19, 2025
26.05
26.59
25.98
26.46
26.35
17,600
Dec 18, 2025
26.09
26.09
25.82
25.82
25.71
19,000
Dec 17, 2025
26.15
26.20
25.84
25.84
25.73
8,700
Dec 16, 2025
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
26.30
26.30
25.96
26.11
26.00
15,000
Dec 15, 2025
26.65
26.84
26.41
26.50
26.23
33,600
Dec 12, 2025
26.52
26.86
26.41
26.41
26.15
16,100
Dec 11, 2025
26.62
26.96
26.62
26.69
26.42
16,100
Dec 10, 2025
26.36
26.78
26.36
26.68
26.41
26,500
Dec 9, 2025
26.73
26.74
26.31
26.31
26.05
9,400
Dec 8, 2025
27.14
27.23
26.76
26.76
26.49
24,500
Dec 5, 2025
27.01
27.01
26.77
26.95
26.68
10,900
Dec 4, 2025
26.80
27.12
26.57
27.01
26.74
29,000
Dec 3, 2025
26.12
26.78
26.12
26.78
26.51
18,400
Dec 2, 2025
26.61
26.61
26.10
26.10
25.84
17,400
Dec 1, 2025
27.31
27.31
26.76
26.76
26.49
79,800
Nov 28, 2025
27.59
27.60
27.46
27.55
27.27
10,200
Nov 26, 2025
27.29
27.65
27.13
27.50
27.22
87,500
Nov 25, 2025
26.87
27.25
26.87
27.25
26.98
21,900
Nov 24, 2025
26.57
26.97
26.51
26.77
26.50
24,800
Nov 21, 2025
25.91
26.62
25.91
26.42
26.16
16,400
Nov 20, 2025
26.30
26.50
25.83
25.83
25.57
21,700
Nov 19, 2025
26.31
26.31
25.86
25.94
25.68
13,500
Nov 18, 2025
25.80
26.33
25.72
26.29
26.03
20,000
Nov 17, 2025
26.07
26.48
25.92
26.11
25.85
22,100
Nov 14, 2025
25.38
26.36
25.37
26.11
25.85
64,300
Nov 13, 2025
26.16
26.35
25.79
25.83
25.57
31,900
Nov 12, 2025
26.15
26.39
26.11
26.29
26.03
17,100
Nov 11, 2025
25.21
26.08
25.21
26.08
25.82
21,600
Nov 10, 2025
25.15
25.18
25.01
25.18
24.93
5,500
Nov 7, 2025
24.82
24.82
24.29
24.77
24.52
23,100
Nov 6, 2025
25.00
25.19
24.89
24.99
24.74
38,500
Nov 5, 2025
24.60
24.93
24.51
24.93
24.68
7,500
Nov 4, 2025
24.65
25.07
24.62
24.62
24.37
24,400
Nov 3, 2025
25.31
25.40
24.60
24.93
24.68
18,200
Oct 31, 2025
25.17
25.43
25.17
25.35
25.10
18,400
