iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
22.34
-0.02 (-0.08%)
Jul 3, 2025, 1:00 PM - Market closed
IBRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 22.09 | 22.24 | 22.09 | 22.24 | 22.24 | -0.24% | 437 |
| Jun 24, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 2.35% | 241 |
| Jun 23, 2025 | 21.92 | 21.92 | 21.78 | 21.78 | 21.78 | -1.00% | 184 |
| Jun 20, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.38% | 221 |
| Jun 18, 2025 | 22.47 | 22.47 | 22.26 | 22.31 | 22.31 | 0.35% | 1,828 |
| Jun 17, 2025 | 22.43 | 22.43 | 22.23 | 22.23 | 22.23 | -2.14% | 213 |
| Jun 16, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.65% | 146 |
| Jun 13, 2025 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | -2.26% | 213 |
| Jun 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.46% | 131 |
| Jun 11, 2025 | 23.89 | 23.89 | 23.50 | 23.50 | 23.50 | -1.32% | 212 |
| Jun 10, 2025 | 23.89 | 23.89 | 23.81 | 23.81 | 23.81 | 1.09% | 467 |
| Jun 9, 2025 | 24.30 | 24.30 | 23.53 | 23.56 | 23.56 | -0.50% | 1,336 |
| Jun 6, 2025 | 23.53 | 23.68 | 23.53 | 23.68 | 23.68 | 2.25% | 442 |
| Jun 5, 2025 | 23.00 | 23.23 | 22.75 | 23.16 | 23.16 | 0.37% | 795 |
| Jun 4, 2025 | 23.05 | 23.08 | 23.05 | 23.07 | 23.07 | 1.16% | 2,655 |
| Jun 3, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.89% | 202 |
| Jun 2, 2025 | 22.21 | 22.38 | 22.21 | 22.38 | 22.38 | 1.89% | 380 |
| May 30, 2025 | 21.97 | 21.97 | 21.86 | 21.97 | 21.97 | -0.96% | 419 |
| May 29, 2025 | 22.05 | 22.20 | 22.05 | 22.18 | 22.18 | 1.69% | 1,686 |
| May 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.35% | 130 |
| May 27, 2025 | 23.00 | 23.00 | 22.03 | 22.11 | 22.11 | 0.42% | 6,941 |
| May 23, 2025 | 21.91 | 22.03 | 21.88 | 22.02 | 22.02 | -0.20% | 2,982 |
| May 22, 2025 | 22.16 | 22.16 | 22.01 | 22.06 | 22.06 | -1.09% | 795 |
| May 21, 2025 | 22.80 | 22.80 | 22.31 | 22.31 | 22.31 | -1.29% | 1,552 |
| May 20, 2025 | 22.34 | 22.62 | 22.19 | 22.60 | 22.60 | 1.22% | 8,068 |
| May 19, 2025 | 22.27 | 22.32 | 21.93 | 22.32 | 22.32 | 1.20% | 667 |
| May 16, 2025 | 22.09 | 22.14 | 22.06 | 22.06 | 22.06 | 2.67% | 1,110 |
| May 15, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.27% | 29 |
| May 14, 2025 | 21.45 | 21.45 | 21.11 | 21.22 | 21.22 | -0.45% | 2,310 |
| May 13, 2025 | 21.22 | 21.31 | 21.22 | 21.31 | 21.31 | -1.67% | 4,592 |
| May 12, 2025 | 21.52 | 21.69 | 21.52 | 21.67 | 21.67 | 1.99% | 1,540 |
| May 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.35% | 14 |
| May 8, 2025 | 21.49 | 21.49 | 21.33 | 21.33 | 21.33 | 0.89% | 522 |
| May 7, 2025 | 21.25 | 21.25 | 21.14 | 21.14 | 21.14 | -0.48% | 1,293 |
| May 6, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -6.41% | 36 |
| May 5, 2025 | 22.76 | 22.86 | 22.70 | 22.70 | 22.70 | -2.53% | 1,820 |
| May 2, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.49% | 18 |
| May 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.07% | 222 |
| Apr 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.28% | 172 |
| Apr 29, 2025 | 22.15 | 22.42 | 22.15 | 22.42 | 22.42 | 1.04% | 228 |
| Apr 28, 2025 | 22.23 | 22.23 | 22.17 | 22.19 | 22.19 | 0.84% | 370 |
| Apr 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.27% | 60 |
| Apr 24, 2025 | 21.81 | 22.06 | 21.75 | 22.06 | 22.06 | 1.76% | 1,017 |
| Apr 23, 2025 | 23.06 | 23.06 | 21.68 | 21.68 | 21.68 | 1.69% | 1,167 |