iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
25.90
+0.39 (1.52%)
At close: Sep 5, 2025, 4:00 PM
25.90
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IBRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 1.52% | 337 |
| Sep 4, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.33% | 24 |
| Sep 3, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 25.43 | 0.73% | 410 |
| Sep 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.97% | 239 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.59% | 68 |
| Aug 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.09% | 187 |
| Aug 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.68% | 12 |
| Aug 26, 2025 | 24.78 | 24.96 | 24.78 | 24.96 | 24.96 | 1.54% | 181 |
| Aug 25, 2025 | 24.85 | 24.85 | 24.58 | 24.58 | 24.58 | -2.34% | 332 |
| Aug 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.90% | 74 |
| Aug 21, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.80% | 8 |
| Aug 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.59% | 80 |
| Aug 19, 2025 | 24.32 | 24.34 | 24.12 | 24.12 | 24.12 | -1.36% | 313 |
| Aug 18, 2025 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | -0.12% | 216 |
| Aug 15, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.87% | 170 |
| Aug 14, 2025 | 24.01 | 24.28 | 24.01 | 24.28 | 24.28 | -0.35% | 1,085 |
| Aug 13, 2025 | 24.29 | 24.36 | 24.13 | 24.36 | 24.36 | 2.78% | 646 |
| Aug 12, 2025 | 23.52 | 23.70 | 23.37 | 23.70 | 23.70 | 2.11% | 791 |
| Aug 11, 2025 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | -1.30% | 1,403 |
| Aug 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.28% | 39 |
| Aug 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.67% | 17 |
| Aug 6, 2025 | 23.26 | 23.74 | 23.26 | 23.74 | 23.74 | -0.41% | 747 |
| Aug 5, 2025 | 23.84 | 23.86 | 23.84 | 23.84 | 23.84 | 1.19% | 719 |
| Aug 4, 2025 | 23.37 | 23.56 | 23.37 | 23.56 | 23.56 | 1.48% | 216 |
| Aug 1, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51% | 39 |
| Jul 31, 2025 | 23.66 | 23.66 | 23.34 | 23.34 | 23.34 | -0.05% | 588 |
| Jul 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.37% | 327 |
| Jul 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.34% | 111 |
| Jul 28, 2025 | 23.22 | 23.24 | 22.95 | 22.95 | 22.95 | -1.30% | 1,032 |
| Jul 25, 2025 | 23.31 | 23.31 | 23.26 | 23.26 | 23.26 | -0.31% | 191 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.33 | 23.33 | 23.33 | -0.30% | 158 |
| Jul 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.82% | 89 |
| Jul 22, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.41% | 174 |
| Jul 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.22% | 118 |
| Jul 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.12% | 128 |
| Jul 17, 2025 | 23.28 | 23.28 | 23.21 | 23.21 | 23.21 | 1.77% | 132 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.75% | 65 |
| Jul 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.44% | 123 |
| Jul 14, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.11% | 79 |
| Jul 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.08% | 16 |
| Jul 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.60% | 112 |
| Jul 9, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 3.11% | 97 |
| Jul 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.87% | 143 |
| Jul 7, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.72% | 58 |
| Jul 3, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.07% | 152 |
| Jul 2, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.13% | 217 |
| Jul 1, 2025 | 22.33 | 22.33 | 21.89 | 21.89 | 21.89 | -0.07% | 257 |
| Jun 30, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.24% | 64 |
| Jun 27, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.85% | 53 |
| Jun 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.40% | 125 |