iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
23.26
-0.07 (-0.31%)
At close: Jul 25, 2025, 4:00 PM
23.26
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202523.3123.3123.2623.2623.26-0.31%191
Jul 24, 202523.4023.4023.3323.3323.33-0.30%158
Jul 23, 202523.4023.4023.4023.4023.402.82%89
Jul 22, 202522.7622.7622.7622.7622.760.41%174
Jul 21, 202522.6722.6722.6722.6722.67-0.22%118
Jul 18, 202522.7122.7122.7122.7122.71-2.12%128
Jul 17, 202523.2823.2823.2123.2123.211.77%132
Jul 16, 202522.8022.8022.8022.8022.801.75%65
Jul 15, 202522.4122.4122.4122.4122.41-2.44%123
Jul 14, 202522.9722.9722.9722.9722.971.11%79
Jul 11, 202522.7222.7222.7222.7222.72-2.08%16
Jul 10, 202523.2023.2023.2023.2023.201.60%112
Jul 9, 202522.8422.8422.8422.8422.843.11%97
Jul 8, 202522.1522.1522.1522.1522.150.87%143
Jul 7, 202521.9621.9621.9621.9621.96-1.72%58
Jul 3, 202522.3422.3422.3422.3422.34-0.07%152
Jul 2, 202522.3622.3622.3622.3622.362.13%217
Jul 1, 202522.3322.3321.8921.8921.89-0.07%257
Jun 30, 202521.9121.9121.9121.9121.91-0.24%64
Jun 27, 202521.9621.9621.9621.9621.96-0.85%53
Jun 26, 202522.1522.1522.1522.1522.15-0.40%125
Jun 25, 202522.0922.2422.0922.2422.24-0.24%437
Jun 24, 202522.2922.2922.2922.2922.292.35%241
Jun 23, 202521.9221.9221.7821.7821.78-1.00%184
Jun 20, 202522.2022.2022.0022.0022.00-1.38%221
Jun 18, 202522.4722.4722.2622.3122.310.35%1,828
Jun 17, 202522.4322.4322.2322.2322.23-2.14%213
Jun 16, 202522.7222.7222.7222.7222.72-0.65%146
Jun 13, 202522.8722.8722.8622.8622.86-2.26%213
Jun 12, 202523.3923.3923.3923.3923.39-0.46%131
Jun 11, 202523.8923.8923.5023.5023.50-1.32%212
Jun 10, 202523.8923.8923.8123.8123.811.09%467
Jun 9, 202524.3024.3023.5323.5623.56-0.50%1,336
Jun 6, 202523.5323.6823.5323.6823.682.25%442
Jun 5, 202523.0023.2322.7523.1623.160.37%795
Jun 4, 202523.0523.0823.0523.0723.071.16%2,655
Jun 3, 202522.8122.8122.8122.8122.811.89%202
Jun 2, 202522.2122.3822.2122.3822.381.89%380
May 30, 202521.9721.9721.8621.9721.97-0.96%419
May 29, 202522.0522.2022.0522.1822.181.69%1,686
May 28, 202521.8121.8121.8121.8121.81-1.35%130
May 27, 202523.0023.0022.0322.1122.110.42%6,941
May 23, 202521.9122.0321.8822.0222.02-0.20%2,982
May 22, 202522.1622.1622.0122.0622.06-1.09%795
May 21, 202522.8022.8022.3122.3122.31-1.29%1,552
May 20, 202522.3422.6222.1922.6022.601.22%8,068
May 19, 202522.2722.3221.9322.3222.321.20%667
May 16, 202522.0922.1422.0622.0622.062.67%1,110
May 15, 202521.4921.4921.4921.4921.491.27%29
May 14, 202521.4521.4521.1121.2221.22-0.45%2,310