iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
22.02
-0.04 (-0.19%)
May 23, 2025, 4:00 PM - Market closed
IBRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |