Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
25.50
-0.34 (-1.30%)
Dec 30, 2024, 10:31 AM EST - Market open

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202425.4025.4025.4025.4025.40-0.36%156
Dec 30, 202425.8625.8625.4325.5025.50-1.30%1,121
Dec 27, 202426.1226.1225.8325.8325.83-1.22%889
Dec 26, 202426.1526.1526.1526.1526.151.63%31
Dec 24, 202425.6325.7325.6325.7325.730.09%833
Dec 23, 202425.4425.7125.4425.7125.710.95%318
Dec 20, 202425.4725.4725.4725.4725.470.40%242
Dec 19, 202425.1025.3725.1025.3725.370.62%713
Dec 18, 202425.2125.2125.2125.2125.21-3.78%285
Dec 17, 202426.1626.2026.1626.2026.20-1.03%284
Dec 16, 202426.4926.4926.4726.4726.372.95%932
Dec 13, 202426.1026.1025.7225.7225.62-0.70%1,674
Dec 12, 202426.0226.0225.9025.9025.80-2.85%230
Dec 11, 202426.6626.6626.6626.6626.56-0.07%89
Dec 10, 202426.6826.6826.6826.6826.57-0.44%164
Dec 9, 202426.8326.8326.7926.7926.69-0.25%561
Dec 6, 202426.8626.8626.8626.8626.761.54%339
Dec 5, 202426.4426.4926.4426.4626.35-1.47%506
Dec 4, 202426.8026.8526.8026.8526.750.89%204
Dec 3, 202426.7026.7526.6126.6126.51-2.27%330
Dec 2, 202427.1827.2327.1727.2327.130.44%1,382
Nov 29, 202427.1127.1127.1127.1127.010.23%47
Nov 27, 202426.9627.0526.9627.0526.951.25%328
Nov 26, 202426.7226.7226.7226.7226.610.97%80
Nov 25, 202426.6026.6426.4626.4626.36-0.14%1,420
Nov 22, 202426.1926.5726.1926.5026.391.25%549
Nov 21, 202426.1226.1726.1226.1726.070.67%409
Nov 20, 202425.9725.9925.9125.9925.890.85%1,392
Nov 19, 202425.7725.7725.7725.7725.680.49%304
Nov 18, 202425.7925.7925.6525.6525.55-0.93%516
Nov 15, 202426.2826.2825.8925.8925.79-4.09%268
Nov 14, 202427.0027.0027.0027.0026.89-1.90%15
Nov 13, 202427.9227.9227.5227.5227.41-1.26%396
Nov 12, 202427.8727.8727.8727.8727.76-2.70%217
Nov 11, 202428.7428.7428.6428.6428.530.52%366
Nov 8, 202428.4228.4928.3328.4928.390.73%425
Nov 7, 202428.4228.4228.2928.2928.180.15%390
Nov 6, 202428.0328.2527.7728.2528.142.80%3,436
Nov 5, 202427.4827.4827.4827.4827.371.47%34
Nov 4, 202427.0827.0827.0827.0826.970.92%158
Nov 1, 202426.8326.8326.8326.8326.730.30%59
Oct 31, 202426.7526.7526.7526.7526.65-0.88%8
Oct 30, 202426.9926.9926.9926.9926.88-0.04%8
Oct 29, 202427.0027.0027.0027.0026.89-0.07%180
Oct 28, 202427.1927.1927.0227.0226.910.95%223
Oct 25, 202426.7626.7626.7626.7626.66-0.12%150
Oct 24, 202426.9626.9626.7926.7926.69-0.36%621
Oct 23, 202426.8926.8926.8926.8926.79-1.13%137
Oct 22, 202427.2027.2027.2027.2027.09-0.04%52
Oct 21, 202427.2127.2127.2127.2127.10-1.50%85
Oct 18, 202427.6227.6227.6227.6227.520.87%98
Oct 17, 202427.3327.4727.3327.3827.280.08%485
Oct 16, 202427.3627.3627.3627.3627.261.43%186
Oct 15, 202426.9826.9826.9826.9826.870.23%85
Oct 14, 202426.6326.9226.6326.9226.812.02%1,108
Oct 11, 202426.1726.3826.1526.3826.283.08%625
Oct 10, 202425.6025.6025.6025.6025.500.06%66
Oct 9, 202425.5825.5825.5825.5825.48-0.94%42
Oct 8, 202425.8225.8225.8225.8225.721.23%44
Oct 7, 202425.5125.5125.5125.5125.412.21%3
Oct 4, 202424.9624.9624.9624.9624.861.41%10
Oct 3, 202424.7924.7924.6124.6124.52-1.39%210
Oct 2, 202424.9624.9624.9624.9624.860.22%16
Oct 1, 202424.9124.9124.9124.9124.81-0.47%18
Sep 30, 202424.9325.0224.7625.0224.930.43%1,269
Sep 27, 202424.9924.9924.9224.9224.82-0.26%812
Sep 26, 202424.9924.9924.9824.9824.890.78%172
Sep 25, 202425.0525.0524.7924.7924.69-0.80%237
Sep 24, 202424.9924.9924.9924.9924.89-0.30%65
Sep 23, 202425.0625.0625.0625.0624.97-1.61%2
Sep 20, 202425.4925.4925.4825.4825.38-0.10%194
Sep 19, 202425.2625.5325.2625.5025.403.52%1,034
Sep 18, 202424.7224.7224.6324.6324.540.20%471
Sep 17, 202424.7424.7624.5924.5924.490.05%418
Sep 16, 202424.5724.5724.5724.5724.48-0.61%149
Sep 13, 202424.7224.7224.7224.7224.631.93%147
Sep 12, 202424.1924.2624.1924.2624.160.76%201
Sep 11, 202424.0724.0724.0724.0723.98-0.69%89
Sep 10, 202424.2424.2424.2424.2424.15-0.31%2
Sep 9, 202424.3224.3224.3224.3224.220.38%242
Sep 6, 202424.2224.2224.2224.2224.13-1.38%97
Sep 5, 202424.5624.5624.5624.5624.47-1.10%4
Sep 4, 202424.7524.8424.5924.8424.740.45%266
Sep 3, 202424.7224.7224.7224.7224.63-4.39%469
Aug 30, 202425.6825.8625.6525.8625.760.24%9,051
Aug 29, 202425.8025.8025.8025.8025.700.76%49
Aug 28, 202425.6025.6025.6025.6025.50-1.68%3
Aug 27, 202426.0426.0426.0426.0425.94-0.83%11
Aug 26, 202426.2626.2626.2626.2626.160.37%11
Aug 23, 202426.4226.4426.0326.1626.061.84%4,486
Aug 22, 202425.6925.6925.6925.6925.59-1.88%12
Aug 21, 202425.9426.1825.9426.1826.081.15%8,308
Aug 20, 202425.8825.8825.8825.8825.780.26%4
Aug 19, 202425.7425.8225.7225.8225.722.29%542
Aug 16, 202425.1025.2425.1025.2425.140.09%4,025
Aug 15, 202425.2225.2225.2225.2225.122.02%8
Aug 14, 202424.6624.7224.6624.7224.62-0.75%762
Aug 13, 202424.5524.9024.5524.9024.811.84%555
Aug 12, 202424.6224.6224.4524.4524.36-439
Aug 9, 202424.4524.4524.4524.4524.36-0.76%23