Skip to main content

Genomics Immunology and Healthcare ETF (NY: IDNA )

23.20 -0.34 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.57 28.57 27.86 28.11 33,594 -0.64(-2.22%)
May 27, 2022 28.20 28.76 27.93 28.75 35,284 +0.34(+1.21%)
May 26, 2022 28.14 28.56 28.09 28.41 46,398 +0.31(+1.12%)
May 25, 2022 27.90 28.18 27.72 28.09 22,131 +0.19(+0.67%)
May 24, 2022 28.42 28.42 27.78 27.91 33,969 -0.76(-2.67%)
May 23, 2022 28.70 28.90 28.54 28.67 22,330 +0.22(+0.76%)
May 20, 2022 28.60 28.70 27.70 28.46 106,038 +0.14(+0.48%)
May 19, 2022 27.80 28.66 27.80 28.32 32,069 +0.57(+2.05%)
May 18, 2022 28.20 28.35 27.62 27.75 29,025 -0.81(-2.85%)
May 17, 2022 28.11 28.56 27.98 28.56 39,791 +0.82(+2.97%)
May 16, 2022 27.96 28.35 27.73 27.74 32,565 -0.32(-1.15%)
May 13, 2022 27.21 28.26 27.21 28.06 54,316 +1.20(+4.45%)
May 12, 2022 25.95 27.09 25.95 26.87 67,970 +0.73(+2.78%)
May 11, 2022 27.19 27.37 26.09 26.14 72,162 -1.71(-6.13%)
May 10, 2022 27.41 28.19 27.21 27.85 46,997 +0.80(+2.97%)
May 09, 2022 28.22 28.22 26.95 27.04 98,583 -1.42(-4.99%)
May 06, 2022 29.02 29.02 28.10 28.46 87,804 -0.66(-2.26%)
May 05, 2022 30.35 30.35 28.82 29.12 105,393 -1.46(-4.78%)
May 04, 2022 30.12 30.65 29.18 30.58 30,600 +0.57(+1.89%)
May 03, 2022 29.99 30.25 29.79 30.01 31,796 +0.13(+0.43%)
May 02, 2022 29.04 29.95 29.02 29.89 62,033 +0.72(+2.45%)
Apr 29, 2022 30.16 30.43 29.08 29.17 34,433 -0.60(-2.01%)
Apr 28, 2022 29.79 30.01 28.88 29.77 311,079 +0.07(+0.23%)
Apr 27, 2022 29.90 30.16 29.66 29.70 42,631 -0.17(-0.56%)
Apr 26, 2022 31.14 31.14 29.77 29.87 141,320 -1.35(-4.33%)
Apr 25, 2022 30.71 31.24 30.40 31.22 94,426 +0.48(+1.56%)
Apr 22, 2022 31.09 31.39 30.72 30.74 15,533 -0.48(-1.54%)
Apr 21, 2022 32.35 32.42 31.17 31.22 33,109 -0.88(-2.75%)
Apr 20, 2022 32.16 32.44 31.74 32.10 47,089 -0.07(-0.21%)
Apr 19, 2022 31.96 32.47 31.83 32.17 25,792 +0.07(+0.21%)
Apr 18, 2022 33.26 33.26 31.98 32.10 28,656 -0.99(-2.99%)
Apr 14, 2022 33.85 33.85 33.09 33.09 21,425 -0.74(-2.17%)
Apr 13, 2022 32.95 33.85 32.95 33.83 30,722 +0.91(+2.77%)
Apr 12, 2022 33.37 33.58 32.66 32.92 33,115 -0.19(-0.56%)
Apr 11, 2022 33.64 33.71 33.10 33.10 43,398 -0.96(-2.82%)
Apr 08, 2022 34.17 34.46 33.83 34.06 69,120 -0.10(-0.29%)
Apr 07, 2022 34.04 34.33 33.79 34.16 55,924 +0.19(+0.55%)
Apr 06, 2022 33.68 34.16 33.43 33.98 64,634 -0.25(-0.72%)
Apr 05, 2022 35.07 35.38 34.13 34.22 41,599 -0.99(-2.81%)
Apr 04, 2022 34.69 35.24 34.66 35.21 36,054 +0.73(+2.10%)
Apr 01, 2022 33.88 34.52 33.88 34.49 21,444 +0.71(+2.09%)
Mar 31, 2022 34.17 34.32 33.78 33.78 17,947 -0.41(-1.20%)
Mar 30, 2022 34.78 35.13 34.14 34.19 38,467 -0.49(-1.41%)
Mar 29, 2022 34.25 34.81 34.10 34.68 74,766 +1.12(+3.33%)
Mar 28, 2022 33.24 33.72 33.02 33.56 32,918 +0.01(+0.03%)
Mar 25, 2022 34.19 34.19 33.42 33.55 61,745 -0.61(-1.80%)
Mar 24, 2022 33.59 34.18 33.34 34.17 17,720 +0.55(+1.62%)
Mar 23, 2022 34.21 34.40 33.61 33.62 38,347 -0.81(-2.35%)
Mar 22, 2022 33.74 34.53 33.74 34.43 32,043 +0.68(+2.02%)
Mar 21, 2022 34.52 34.52 33.61 33.75 31,124 -0.78(-2.27%)
Mar 18, 2022 33.46 34.69 33.46 34.53 23,679 +0.81(+2.41%)
Mar 17, 2022 32.51 33.77 32.51 33.72 43,833 +0.89(+2.72%)
Mar 16, 2022 31.63 32.83 31.63 32.83 40,978 +1.64(+5.25%)
Mar 15, 2022 30.88 31.25 30.67 31.19 56,610 +0.44(+1.43%)
Mar 14, 2022 31.38 31.84 30.61 30.75 72,487 -0.62(-1.97%)
Mar 11, 2022 32.39 32.67 31.33 31.37 109,615 -0.84(-2.62%)
Mar 10, 2022 31.91 32.29 31.65 32.21 39,294 -0.29(-0.91%)
Mar 09, 2022 31.77 32.57 31.65 32.50 120,696 +1.40(+4.51%)
Mar 08, 2022 30.98 31.90 30.43 31.10 66,239 +0.09(+0.28%)
Mar 07, 2022 31.46 31.74 30.89 31.01 49,360 -0.59(-1.86%)
Mar 04, 2022 32.05 32.41 31.37 31.60 46,225 -0.92(-2.83%)
Mar 03, 2022 33.65 33.75 32.33 32.52 79,206 -1.09(-3.25%)
Mar 02, 2022 33.53 33.83 33.06 33.62 110,087 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.