Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
23.06
-0.30 (-1.30%)
At close: Mar 28, 2025, 9:36 AM
23.10
+0.04 (0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.3723.3723.0623.0623.06-1.30%215
Mar 27, 202523.3723.3723.3723.3723.370.29%103
Mar 26, 202523.3023.3023.3023.3023.30-1.38%108
Mar 25, 202523.7623.7623.6323.6323.63-1.65%117
Mar 24, 202523.9724.0223.9724.0224.021.47%452
Mar 21, 202523.6823.6823.6823.6823.680.09%5
Mar 20, 202523.6523.6523.6523.6523.65-0.64%169
Mar 19, 202523.6523.8123.6523.8123.810.52%336
Mar 18, 202523.6823.6823.6823.6823.68-1.98%121
Mar 17, 202523.8224.1623.8224.1624.161.72%1,184
Mar 14, 202523.7323.8523.7323.7523.751.51%401
Mar 13, 202523.2523.4023.2523.4023.40-1.07%168
Mar 12, 202523.9023.9023.6523.6523.65-0.19%1,057
Mar 11, 202523.7023.7023.7023.7023.700.01%105
Mar 10, 202523.6923.6923.6923.6923.69-2.12%160
Mar 7, 202524.2824.3124.2124.2124.21-559
Mar 6, 202524.2124.2124.2124.2124.21-0.32%13
Mar 5, 202524.0624.2824.0624.2824.281.41%429
Mar 4, 202523.7023.9523.6923.9523.950.13%978
Mar 3, 202524.5224.5223.9123.9123.91-3.61%569
Feb 28, 202524.5724.8124.4824.8124.810.35%1,071
Feb 27, 202525.1525.2824.7224.7224.72-0.78%1,148
Feb 26, 202524.9224.9224.9224.9224.920.01%2
Feb 25, 202524.8924.9424.7924.9124.91-0.23%1,818
Feb 24, 202525.0625.0624.9724.9724.97-1.45%571
Feb 21, 202525.7925.7925.3425.3425.34-1.42%1,500
Feb 20, 202525.6525.7125.5525.7125.710.48%649
Feb 19, 202525.5725.5825.5725.5825.58-0.91%167
Feb 18, 202526.3026.3025.8225.8225.82-0.99%822
Feb 14, 202526.1426.1426.0526.0826.08-0.23%1,225
Feb 13, 202525.9126.1425.9126.1426.141.35%416
Feb 12, 202525.4425.7925.4125.7925.790.43%895
Feb 11, 202525.6825.6825.6825.6825.68-1.00%45
Feb 10, 202525.9425.9425.9425.9425.94-0.18%196
Feb 7, 202526.5226.5225.9825.9825.98-2.51%825
Feb 6, 202526.9526.9526.6526.6526.65-0.53%935
Feb 5, 202526.8026.8026.8026.8026.801.86%689
Feb 4, 202526.1626.3126.1626.3126.312.00%376
Feb 3, 202525.7925.7925.7925.7925.79-0.72%34
Jan 31, 202526.1926.1925.9825.9825.98-0.82%700
Jan 30, 202526.1926.1926.1926.1926.190.61%179
Jan 29, 202526.0126.2026.0126.0326.030.20%579
Jan 28, 202525.9825.9825.9825.9825.980.24%144
Jan 27, 202525.8826.3325.8825.9225.92-0.63%936
Jan 24, 202526.0926.0926.0926.0926.090.07%33
Jan 23, 202525.8226.0725.8226.0726.071.05%891
Jan 22, 202525.8025.8025.8025.8025.800.48%180
Jan 21, 202525.4025.6725.4025.6725.672.13%8,546
Jan 17, 202525.1425.1425.1425.1425.14-0.20%99
Jan 16, 202525.2825.2825.1925.1925.19-0.52%703