Skip to main content

Genomics Immunology and Healthcare ETF (NY: IDNA )

23.71 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.28 38.68 37.99 38.09 28,532 -0.19(-0.49%)
Sep 29, 2020 38.34 38.58 38.11 38.27 21,513 -0.01(-0.03%)
Sep 28, 2020 38.31 38.54 37.99 38.28 41,852 +0.03(+0.08%)
Sep 25, 2020 37.32 38.29 37.29 38.25 28,538 +0.97(+2.60%)
Sep 24, 2020 37.26 37.70 36.81 37.29 43,780 -0.49(-1.29%)
Sep 23, 2020 38.65 38.85 37.72 37.77 115,827 -0.96(-2.49%)
Sep 22, 2020 38.65 38.75 37.84 38.74 31,761 +0.18(+0.47%)
Sep 21, 2020 38.86 38.94 38.05 38.56 78,493 -0.95(-2.40%)
Sep 18, 2020 39.26 39.53 38.68 39.51 63,931 +0.59(+1.53%)
Sep 17, 2020 38.72 39.06 38.40 38.91 33,260 -0.15(-0.39%)
Sep 16, 2020 38.47 39.39 38.44 39.07 55,746 +0.87(+2.28%)
Sep 15, 2020 37.89 38.37 37.64 38.20 48,434 +0.80(+2.15%)
Sep 14, 2020 36.05 37.40 36.05 37.39 52,496 +1.98(+5.60%)
Sep 11, 2020 35.43 35.88 35.13 35.41 15,650 +0.32(+0.92%)
Sep 10, 2020 35.70 36.13 35.05 35.09 20,331 -0.47(-1.32%)
Sep 09, 2020 35.05 35.70 35.05 35.56 55,968 +0.98(+2.83%)
Sep 08, 2020 34.23 35.22 34.18 34.58 233,292 -0.36(-1.02%)
Sep 04, 2020 35.58 35.58 33.55 34.93 117,122 -0.54(-1.53%)
Sep 03, 2020 37.07 37.07 35.31 35.48 64,755 -1.43(-3.87%)
Sep 02, 2020 36.90 36.92 36.30 36.90 33,716 +0.20(+0.53%)
Sep 01, 2020 37.23 37.31 36.62 36.71 54,470 -0.58(-1.55%)
Aug 31, 2020 36.93 37.46 36.75 37.29 65,982 +0.44(+1.19%)
Aug 28, 2020 36.55 36.98 36.44 36.85 29,664 +0.35(+0.96%)
Aug 27, 2020 36.77 36.77 36.19 36.49 44,946 -0.22(-0.59%)
Aug 26, 2020 36.83 36.95 36.60 36.71 64,788 -0.01(-0.03%)
Aug 25, 2020 36.56 36.88 36.17 36.72 121,338 +0.26(+0.72%)
Aug 24, 2020 37.51 37.51 36.27 36.46 253,442 -0.82(-2.20%)
Aug 21, 2020 37.29 37.29 36.98 37.28 38,563 -0.05(-0.13%)
Aug 20, 2020 37.54 37.56 37.22 37.33 33,496 -0.22(-0.57%)
Aug 19, 2020 37.74 38.03 37.54 37.54 76,475 -0.21(-0.54%)
Aug 18, 2020 38.02 38.02 37.35 37.75 37,707 -0.17(-0.45%)
Aug 17, 2020 37.10 37.95 37.10 37.92 36,282 +0.95(+2.58%)
Aug 14, 2020 37.28 37.30 36.87 36.96 44,700 -0.40(-1.07%)
Aug 13, 2020 36.97 37.52 36.97 37.36 29,239 +0.35(+0.95%)
Aug 12, 2020 36.94 37.15 36.68 37.01 148,367 +0.38(+1.04%)
Aug 11, 2020 37.61 37.61 36.58 36.63 53,376 -0.89(-2.37%)
Aug 10, 2020 37.62 37.72 37.31 37.52 64,135 -0.09(-0.23%)
Aug 07, 2020 37.64 38.08 37.32 37.61 29,254 -0.07(-0.18%)
Aug 06, 2020 37.98 38.11 37.64 37.68 48,217 -0.31(-0.81%)
Aug 05, 2020 38.05 38.05 37.71 37.99 61,812 +0.15(+0.40%)
Aug 04, 2020 38.13 38.13 37.40 37.83 39,344 -0.22(-0.59%)
Aug 03, 2020 36.91 38.08 36.79 38.06 81,524 +1.57(+4.31%)
Jul 31, 2020 37.64 38.12 36.02 36.48 77,842 -0.84(-2.25%)
Jul 30, 2020 36.74 37.50 36.66 37.33 43,267 +0.32(+0.87%)
Jul 29, 2020 37.54 37.78 36.95 37.00 88,983 -0.49(-1.32%)
Jul 28, 2020 38.18 38.25 37.50 37.50 55,558 -0.77(-2.01%)
Jul 27, 2020 37.83 38.27 37.52 38.26 75,738 +1.04(+2.78%)
Jul 24, 2020 37.93 37.93 36.91 37.23 125,612 -0.96(-2.51%)
Jul 23, 2020 39.06 39.27 37.96 38.19 59,753 -0.88(-2.25%)
Jul 22, 2020 39.25 39.49 38.83 39.07 66,449 -0.21(-0.52%)
Jul 21, 2020 40.15 40.15 39.16 39.27 76,025 -0.74(-1.86%)
Jul 20, 2020 39.87 40.37 39.58 40.01 114,805 +0.15(+0.37%)
Jul 17, 2020 39.15 39.96 38.91 39.87 88,174 +1.00(+2.57%)
Jul 16, 2020 39.18 39.18 38.44 38.87 61,717 -0.45(-1.14%)
Jul 15, 2020 39.04 39.50 38.74 39.32 94,473 +1.02(+2.65%)
Jul 14, 2020 37.60 38.30 37.00 38.30 52,881 +0.64(+1.69%)
Jul 13, 2020 38.69 39.46 37.54 37.67 144,847 -0.49(-1.28%)
Jul 10, 2020 38.68 38.78 38.05 38.16 96,357 -0.52(-1.34%)
Jul 09, 2020 38.80 38.91 37.96 38.67 82,130 -0.03(-0.08%)
Jul 08, 2020 38.19 38.79 38.07 38.70 64,918 +0.58(+1.51%)
Jul 07, 2020 37.19 38.50 37.19 38.13 129,544 +0.72(+1.93%)
Jul 06, 2020 37.69 37.78 37.23 37.40 146,007 +0.22(+0.60%)
Jul 02, 2020 37.13 37.56 36.96 37.18 50,531 +0.27(+0.74%)
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.