Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
25.34
-0.37 (-1.42%)
At close: Feb 21, 2025, 1:15 PM
25.60
+0.26 (1.03%)
After-hours: Feb 21, 2025, 1:15 PM EST

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202525.3025.3225.3025.3225.321.84%454
Jan 14, 202525.1825.1824.8024.8624.86-1.27%1,078
Jan 13, 202524.8625.1824.7625.1825.181.74%2,202
Jan 10, 202525.2625.2624.7524.7524.75-3.28%1,147
Jan 8, 202525.3625.6425.3625.5925.59-0.22%2,585
Jan 7, 202525.6525.6525.6525.6525.65-0.91%345
Jan 6, 202526.1326.1525.8825.8825.88-1.31%647
Jan 3, 202526.2326.2326.2326.2326.231.27%320
Jan 2, 202525.9025.9025.9025.9025.901.94%233
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