iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
22.06
+0.38 (1.76%)
Apr 24, 2025, 12:36 PM EDT - Market closed
IBRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.81 | 21.81 | 21.75 | 21.75 | - | 0.32% | 756 |
| Apr 23, 2025 | 23.06 | 23.06 | 21.68 | 21.68 | 21.68 | 1.69% | 1,167 |
| Apr 22, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 3.48% | 115 |
| Apr 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.63% | 7 |
| Apr 17, 2025 | 20.26 | 20.47 | 20.26 | 20.47 | 20.47 | 2.34% | 107 |
| Apr 16, 2025 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | -1.35% | 109 |
| Apr 15, 2025 | 20.42 | 20.42 | 20.23 | 20.28 | 20.28 | 0.55% | 810 |
| Apr 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 3.64% | 149 |
| Apr 11, 2025 | 19.05 | 19.46 | 18.91 | 19.46 | 19.46 | 3.39% | 449 |
| Apr 10, 2025 | 18.42 | 18.82 | 18.42 | 18.82 | 18.82 | -5.09% | 404 |
| Apr 9, 2025 | 18.53 | 19.83 | 17.86 | 19.83 | 19.83 | 7.56% | 4,042 |
| Apr 8, 2025 | 19.77 | 19.77 | 18.43 | 18.44 | 18.44 | -4.55% | 577 |
| Apr 7, 2025 | 19.25 | 19.32 | 18.93 | 19.32 | 19.32 | -2.14% | 3,711 |
| Apr 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -5.76% | 231 |
| Apr 3, 2025 | 22.00 | 22.00 | 20.95 | 20.95 | 20.95 | -3.93% | 5,893 |
| Apr 2, 2025 | 21.80 | 21.84 | 21.80 | 21.80 | 21.80 | 1.60% | 2,516 |
| Apr 1, 2025 | 22.35 | 22.43 | 21.46 | 21.46 | 21.46 | -3.97% | 880 |
| Mar 31, 2025 | 22.28 | 22.40 | 22.10 | 22.35 | 22.35 | -3.11% | 3,203 |
| Mar 28, 2025 | 23.37 | 23.37 | 23.06 | 23.06 | 23.06 | -1.30% | 215 |
| Mar 27, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.29% | 103 |
| Mar 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.38% | 108 |
| Mar 25, 2025 | 23.76 | 23.76 | 23.63 | 23.63 | 23.63 | -1.65% | 117 |
| Mar 24, 2025 | 23.97 | 24.02 | 23.97 | 24.02 | 24.02 | 1.47% | 452 |
| Mar 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.09% | 5 |
| Mar 20, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.64% | 169 |
| Mar 19, 2025 | 23.65 | 23.81 | 23.65 | 23.81 | 23.81 | 0.52% | 336 |
| Mar 18, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.98% | 121 |
| Mar 17, 2025 | 23.82 | 24.16 | 23.82 | 24.16 | 24.16 | 1.72% | 1,184 |
| Mar 14, 2025 | 23.73 | 23.85 | 23.73 | 23.75 | 23.75 | 1.51% | 401 |
| Mar 13, 2025 | 23.25 | 23.40 | 23.25 | 23.40 | 23.40 | -1.07% | 168 |
| Mar 12, 2025 | 23.90 | 23.90 | 23.65 | 23.65 | 23.65 | -0.19% | 1,057 |
| Mar 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.01% | 105 |
| Mar 10, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.12% | 160 |
| Mar 7, 2025 | 24.28 | 24.31 | 24.21 | 24.21 | 24.21 | - | 559 |
| Mar 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.32% | 13 |
| Mar 5, 2025 | 24.06 | 24.28 | 24.06 | 24.28 | 24.28 | 1.41% | 429 |
| Mar 4, 2025 | 23.70 | 23.95 | 23.69 | 23.95 | 23.95 | 0.13% | 978 |
| Mar 3, 2025 | 24.52 | 24.52 | 23.91 | 23.91 | 23.91 | -3.61% | 569 |
| Feb 28, 2025 | 24.57 | 24.81 | 24.48 | 24.81 | 24.81 | 0.35% | 1,071 |
| Feb 27, 2025 | 25.15 | 25.28 | 24.72 | 24.72 | 24.72 | -0.78% | 1,148 |
| Feb 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.01% | 2 |
| Feb 25, 2025 | 24.89 | 24.94 | 24.79 | 24.91 | 24.91 | -0.23% | 1,818 |
| Feb 24, 2025 | 25.06 | 25.06 | 24.97 | 24.97 | 24.97 | -1.45% | 571 |
| Feb 21, 2025 | 25.79 | 25.79 | 25.34 | 25.34 | 25.34 | -1.42% | 1,500 |
| Feb 20, 2025 | 25.65 | 25.71 | 25.55 | 25.71 | 25.71 | 0.48% | 649 |
| Feb 19, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | 25.58 | -0.91% | 167 |
| Feb 18, 2025 | 26.30 | 26.30 | 25.82 | 25.82 | 25.82 | -0.99% | 822 |
| Feb 14, 2025 | 26.14 | 26.14 | 26.05 | 26.08 | 26.08 | -0.23% | 1,225 |
| Feb 13, 2025 | 25.91 | 26.14 | 25.91 | 26.14 | 26.14 | 1.35% | 416 |
| Feb 12, 2025 | 25.44 | 25.79 | 25.41 | 25.79 | 25.79 | 0.43% | 895 |