MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDNA — iShares Genomics Immunology and Healthcare ETF
NYSE ArcaiShares Genomics Immunology and Healthcare ETF
$41.65
+0.01(+0.02%)
- O
- 41.84
- H
- 42.04
- L
- 41.25
- V
- 230.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.65
Period Return+108.25%
Period High$42.97
Period Low$19.11
Avg Daily Volume46.9K
Total Trading Days365
IDNA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.84 | $42.04 | $41.25 | $41.65 | +$0.01 | +0.02% | 230,057 | $41.55 | $41.25 $42.04 |
| Oct 1, 2026 | $42.31 | $42.56 | $41.55 | $41.64 | $-0.68 | -1.61% | 145,699 | $42.15 | $41.55 $42.56 |
| Sep 30, 2026 | $42.35 | $42.97 | $42.24 | $42.32 | $-0.31 | -0.73% | 577,623 | $42.50 | $42.24 $42.97 |
| Sep 29, 2026 | $41.91 | $42.72 | $41.74 | $42.63 | +$0.84 | +2.01% | 518,711 | $42.18 | $41.74 $42.72 |
| Sep 28, 2026 | $41.17 | $42.03 | $41.07 | $41.79 | +$0.02 | +0.05% | 127,092 | $41.72 | $41.07 $42.03 |
| Sep 25, 2026 | $41.75 | $41.83 | $41.21 | $41.77 | +$0.08 | +0.19% | 61,841 | $41.74 | $41.21 $41.83 |
| Sep 24, 2026 | $40.52 | $41.69 | $40.44 | $41.69 | +$0.91 | +2.23% | 79,760 | $41.01 | $40.44 $41.69 |
| Sep 23, 2026 | $41.44 | $41.75 | $40.61 | $40.78 | $-0.96 | -2.30% | 273,572 | $40.92 | $40.61 $41.75 |
| Sep 22, 2026 | $40.78 | $41.86 | $40.59 | $41.74 | +$1.11 | +2.73% | 305,196 | $41.42 | $40.59 $41.86 |
| Sep 21, 2026 | $40.52 | $40.80 | $40.13 | $40.63 | +$0.80 | +2.01% | 223,833 | $40.48 | $40.13 $40.80 |
| Sep 18, 2026 | $40.12 | $40.20 | $39.71 | $39.83 | $-0.17 | -0.43% | 45,694 | $39.87 | $39.71 $40.20 |
| Sep 17, 2026 | $39.41 | $40.58 | $39.41 | $40.00 | +$1.30 | +3.36% | 63,463 | $40.10 | $39.41 $40.58 |
| Sep 16, 2026 | $38.74 | $39.05 | $38.31 | $38.70 | +$0.11 | +0.29% | 32,989 | $38.80 | $38.31 $39.05 |
| Sep 15, 2026 | $38.65 | $38.65 | $38.17 | $38.59 | $-0.15 | -0.39% | 73,822 | $38.45 | $38.17 $38.65 |
| Sep 14, 2026 | $38.35 | $38.92 | $38.07 | $38.74 | +$0.68 | +1.79% | 181,145 | $38.31 | $38.07 $38.92 |
| Sep 11, 2026 | $38.22 | $38.28 | $38.01 | $38.06 | +$0.18 | +0.48% | 114,363 | $38.09 | $38.01 $38.28 |
| Sep 10, 2026 | $38.15 | $38.32 | $37.76 | $37.88 | $-0.72 | -1.87% | 340,625 | $37.95 | $37.76 $38.32 |
| Sep 9, 2026 | $38.98 | $39.18 | $38.58 | $38.60 | $-0.63 | -1.61% | 143,908 | $38.75 | $38.58 $39.18 |
| Sep 8, 2026 | $39.46 | $39.57 | $38.88 | $39.23 | $-0.54 | -1.36% | 143,203 | $39.35 | $38.88 $39.57 |
| Sep 4, 2026 | $40.15 | $40.15 | $39.60 | $39.77 | $-0.52 | -1.29% | 54,761 | $39.81 | $39.60 $40.15 |
| Sep 3, 2026 | $40.44 | $40.45 | $39.84 | $40.29 | +$0.09 | +0.22% | 242,112 | $40.05 | $39.84 $40.45 |
| Sep 2, 2026 | $39.88 | $40.62 | $39.65 | $40.20 | +$0.53 | +1.34% | 142,281 | $40.16 | $39.65 $40.62 |
| Sep 1, 2026 | $39.05 | $39.69 | $39.05 | $39.67 | +$0.41 | +1.04% | 75,380 | $39.43 | $39.05 $39.69 |
| Aug 31, 2026 | $38.95 | $39.26 | $38.77 | $39.26 | $-0.03 | -0.08% | 113,665 | $38.97 | $38.77 $39.26 |
| Aug 28, 2026 | $40.09 | $40.09 | $39.17 | $39.29 | $-1.31 | -3.23% | 74,453 | $39.54 | $39.17 $40.09 |
| Aug 27, 2026 | $40.51 | $40.74 | $40.36 | $40.60 | $-0.03 | -0.07% | 68,572 | $40.55 | $40.36 $40.74 |
| Aug 26, 2026 | $41.07 | $41.07 | $40.58 | $40.63 | $-0.85 | -2.05% | 184,450 | $40.73 | $40.58 $41.07 |
| Aug 25, 2026 | $40.08 | $41.49 | $40.08 | $41.48 | +$1.81 | +4.56% | 254,578 | $41.23 | $40.08 $41.49 |
| Aug 24, 2026 | $39.76 | $39.84 | $39.00 | $39.67 | $-0.41 | -1.02% | 143,908 | $39.44 | $39.00 $39.84 |
| Aug 21, 2026 | $39.49 | $40.64 | $39.47 | $40.08 | +$0.79 | +2.01% | 94,875 | $40.24 | $39.47 $40.64 |