iShares Neuroscience and Healthcare ETF (IBRN)

IBRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.22	32.26	31.98	32.26	32.26	-0.53%	324
Feb 19, 2026	31.95	32.43	31.95	32.43	32.43	1.08%	1,132
Feb 18, 2026	32.08	32.08	32.08	32.08	32.08	0.44%	181
Feb 17, 2026	31.94	31.94	31.94	31.94	31.94	1.16%	326
Feb 13, 2026	31.20	32.16	31.20	31.58	31.58	-0.34%	721
Feb 12, 2026	31.65	31.69	31.65	31.69	31.68	-1.60%	748
Feb 11, 2026	32.20	32.20	32.20	32.20	32.20	-0.56%	232
Feb 10, 2026	32.38	32.38	32.38	32.38	32.38	-0.75%	95
Feb 9, 2026	32.13	32.67	32.13	32.63	32.63	0.74%	558
Feb 6, 2026	31.73	32.39	31.73	32.39	32.39	3.42%	592
Feb 5, 2026	31.82	31.82	31.32	31.32	31.32	-2.98%	300
Feb 4, 2026	32.28	32.28	32.28	32.28	32.28	-1.81%	242
Feb 3, 2026	33.16	33.34	32.87	32.87	32.87	-0.32%	1,059
Feb 2, 2026	32.99	33.05	32.97	32.98	32.98	1.18%	1,652
Jan 30, 2026	32.57	32.61	32.57	32.59	32.59	-1.28%	1,478
Jan 29, 2026	33.13	33.13	33.02	33.02	33.02	0.80%	196
Jan 28, 2026	32.95	32.95	32.75	32.75	32.75	-1.84%	1,543
Jan 27, 2026	32.70	33.41	32.70	33.37	33.37	0.88%	2,216
Jan 26, 2026	33.08	33.08	33.08	33.08	33.08	-0.35%	237
Jan 23, 2026	37.00	37.00	33.19	33.19	33.19	-1.02%	6,796
Jan 22, 2026	33.21	33.58	33.21	33.54	33.53	2.27%	42,388
Jan 21, 2026	32.79	32.79	32.79	32.79	32.79	1.93%	155
Jan 20, 2026	33.10	33.10	32.08	32.17	32.17	0.11%	1,437
Jan 16, 2026	32.21	32.41	32.13	32.13	32.13	0.01%	1,732
Jan 15, 2026	33.03	33.03	32.13	32.13	32.13	-1.44%	389
Jan 14, 2026	32.60	32.60	32.60	32.60	32.60	2.54%	205
Jan 13, 2026	31.60	31.81	31.60	31.79	31.79	-0.38%	560
Jan 12, 2026	31.57	31.91	31.51	31.91	31.91	-0.50%	3,690
Jan 9, 2026	32.10	32.10	32.07	32.07	32.07	0.03%	340
Jan 8, 2026	32.06	32.06	32.06	32.06	32.06	-0.98%	329
Jan 7, 2026	32.18	32.57	32.10	32.38	32.38	2.71%	4,754
Jan 6, 2026	32.12	32.12	31.40	31.52	31.52	0.65%	920
Jan 5, 2026	32.51	32.51	31.04	31.32	31.32	-1.48%	2,141
Jan 2, 2026	33.17	33.17	31.53	31.79	31.79	-1.65%	1,665
Dec 31, 2025	31.68	32.32	31.68	32.32	32.32	1.12%	258
Dec 30, 2025	31.96	31.96	31.96	31.96	31.96	-1.14%	156
Dec 29, 2025	33.28	33.28	32.33	32.33	32.33	-0.55%	2,074
Dec 26, 2025	32.90	32.90	32.51	32.51	32.51	-0.34%	509
Dec 24, 2025	32.74	32.74	32.62	32.62	32.62	1.02%	278
Dec 23, 2025	32.60	32.60	32.29	32.29	32.29	-0.68%	894
Dec 22, 2025	32.20	32.72	32.20	32.51	32.51	0.88%	1,533
Dec 19, 2025	32.23	32.23	32.23	32.23	32.23	2.78%	317
Dec 18, 2025	31.46	31.53	31.35	31.35	31.35	-0.45%	943
Dec 17, 2025	31.47	32.00	31.47	31.50	31.50	-1.51%	2,160
Dec 16, 2025	32.21	32.21	31.78	31.98	31.98	-1.63%	824
Dec 15, 2025	32.57	32.60	32.51	32.51	32.19	-0.03%	4,286
Dec 12, 2025	32.87	32.87	32.43	32.52	32.20	-0.14%	1,077
Dec 11, 2025	32.76	32.76	32.57	32.57	32.25	-0.48%	397
Dec 10, 2025	31.76	32.72	31.76	32.72	32.40	0.95%	1,348
Dec 9, 2025	32.56	32.70	32.42	32.42	32.10	-1.68%	1,127

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.