Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
25.91
+0.14 (0.53%)
Nov 20, 2024, 9:30 AM EST - Market closed

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.9725.9925.9125.9925.990.85%1,392
Nov 19, 202425.7725.7725.7725.7725.770.49%304
Nov 18, 202425.7925.7925.6525.6525.65-0.93%516
Nov 15, 202426.2826.2825.8925.8925.89-4.09%268
Nov 14, 202427.0027.0027.0027.0027.00-1.90%15
Nov 13, 202427.9227.9227.5227.5227.52-1.26%396
Nov 12, 202427.8727.8727.8727.8727.87-2.70%217
Nov 11, 202428.7428.7428.6428.6428.640.52%366
Nov 8, 202428.4228.4928.3328.4928.490.73%425
Nov 7, 202428.4228.4228.2928.2928.290.15%390
Nov 6, 202428.0328.2527.7728.2528.252.80%3,436
Nov 5, 202427.4827.4827.4827.4827.481.47%34
Nov 4, 202427.0827.0827.0827.0827.080.92%158
Nov 1, 202426.8326.8326.8326.8326.830.30%59
Oct 31, 202426.7526.7526.7526.7526.75-0.88%8
Oct 30, 202426.9926.9926.9926.9926.99-0.04%8
Oct 29, 202427.0027.0027.0027.0027.00-0.07%180
Oct 28, 202427.1927.1927.0227.0227.020.95%223
Oct 25, 202426.7626.7626.7626.7626.76-0.12%150
Oct 24, 202426.9626.9626.7926.7926.79-0.36%621
Oct 23, 202426.8926.8926.8926.8926.89-1.13%137
Oct 22, 202427.2027.2027.2027.2027.20-0.04%52
Oct 21, 202427.2127.2127.2127.2127.21-1.50%85
Oct 18, 202427.6227.6227.6227.6227.620.87%98
Oct 17, 202427.3327.4727.3327.3827.380.08%485
Oct 16, 202427.3627.3627.3627.3627.361.43%186
Oct 15, 202426.9826.9826.9826.9826.980.23%85
Oct 14, 202426.6326.9226.6326.9226.922.02%1,108
Oct 11, 202426.1726.3826.1526.3826.383.08%625
Oct 10, 202425.6025.6025.6025.6025.600.06%66
Oct 9, 202425.5825.5825.5825.5825.58-0.94%42
Oct 8, 202425.8225.8225.8225.8225.821.23%44
Oct 7, 202425.5125.5125.5125.5125.512.21%3
Oct 4, 202424.9624.9624.9624.9624.961.41%10
Oct 3, 202424.7924.7924.6124.6124.61-1.39%210
Oct 2, 202424.9624.9624.9624.9624.960.22%16
Oct 1, 202424.9124.9124.9124.9124.91-0.47%18
Sep 30, 202424.9325.0224.7625.0225.020.43%1,269
Sep 27, 202424.9924.9924.9224.9224.92-0.26%812
Sep 26, 202424.9924.9924.9824.9824.980.78%172
Sep 25, 202425.0525.0524.7924.7924.79-0.80%237
Sep 24, 202424.9924.9924.9924.9924.99-0.30%65
Sep 23, 202425.0625.0625.0625.0625.06-1.61%2
Sep 20, 202425.4925.4925.4825.4825.48-0.10%194
Sep 19, 202425.2625.5325.2625.5025.503.52%1,034
Sep 18, 202424.7224.7224.6324.6324.630.20%471
Sep 17, 202424.7424.7624.5924.5924.590.05%418
Sep 16, 202424.5724.5724.5724.5724.57-0.61%149
Sep 13, 202424.7224.7224.7224.7224.721.93%147
Sep 12, 202424.1924.2624.1924.2624.260.76%201
Sep 11, 202424.0724.0724.0724.0724.07-0.69%89
Sep 10, 202424.2424.2424.2424.2424.24-0.31%2
Sep 9, 202424.3224.3224.3224.3224.320.38%242
Sep 6, 202424.2224.2224.2224.2224.22-1.38%97
Sep 5, 202424.5624.5624.5624.5624.56-1.10%4
Sep 4, 202424.7524.8424.5924.8424.840.45%266
Sep 3, 202424.7224.7224.7224.7224.72-4.39%469
Aug 30, 202425.6825.8625.6525.8625.860.24%9,051
Aug 29, 202425.8025.8025.8025.8025.800.76%49
Aug 28, 202425.6025.6025.6025.6025.60-1.68%3
Aug 27, 202426.0426.0426.0426.0426.04-0.83%11
Aug 26, 202426.2626.2626.2626.2626.260.37%11
Aug 23, 202426.4226.4426.0326.1626.161.84%4,486
Aug 22, 202425.6925.6925.6925.6925.69-1.88%12
Aug 21, 202425.9426.1825.9426.1826.181.15%8,308
Aug 20, 202425.8825.8825.8825.8825.880.26%4
Aug 19, 202425.7425.8225.7225.8225.822.29%542
Aug 16, 202425.1025.2425.1025.2425.240.09%4,025
Aug 15, 202425.2225.2225.2225.2225.222.02%8
Aug 14, 202424.6624.7224.6624.7224.72-0.75%762
Aug 13, 202424.5524.9024.5524.9024.901.84%555
Aug 12, 202424.6224.6224.4524.4524.45-439
Aug 9, 202424.4524.4524.4524.4524.45-0.76%23
Aug 8, 202424.6424.6424.6424.6424.641.83%7
Aug 7, 202424.1924.1924.1924.1924.19-2.69%63
Aug 6, 202424.8624.8624.8624.8624.861.48%74
Aug 5, 202424.0024.5024.0024.5024.50-2.43%435
Aug 2, 202425.1125.1125.1125.1125.11-1.36%13
Aug 1, 202425.8825.8825.4525.4525.45-0.86%272
Jul 31, 202425.5025.6725.5025.6725.670.55%102
Jul 30, 202425.6025.6025.5325.5325.53-1.20%138
Jul 29, 202425.8425.8425.8425.8425.84-1.61%43
Jul 26, 202426.1826.2726.1826.2726.270.29%343
Jul 25, 202426.0526.3826.0526.1926.190.93%853
Jul 24, 202425.8825.9525.8825.9525.950.09%165
Jul 23, 202425.7925.9225.7925.9225.920.69%538
Jul 22, 202425.7425.7425.7425.7425.741.68%211
Jul 19, 202425.3625.3625.3225.3225.320.58%204
Jul 18, 202425.6225.6225.1725.1725.17-1.86%428
Jul 17, 202425.6625.6625.6525.6525.65-1.77%524
Jul 16, 202426.0326.1126.0326.1126.112.03%290
Jul 15, 202425.5925.5925.5925.5925.590.63%612
Jul 12, 202425.4025.4325.4025.4325.430.38%350
Jul 11, 202424.7025.3424.7025.3425.343.23%772
Jul 10, 202424.3724.5424.3724.5424.540.97%548
Jul 9, 202423.9124.3123.9124.3124.312.39%705
Jul 8, 202423.7423.7423.7423.7423.741.02%159
Jul 5, 202423.3523.5023.3523.5023.500.63%449
Jul 3, 202423.3723.4223.3623.3623.36-0.21%1,781
Jul 2, 202423.4123.4123.4123.4123.41-1.45%17