iShares Neuroscience and Healthcare ETF (IBRN)

IBRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.43	33.89	33.43	33.75	33.75	-0.56%	1,188
May 18, 2026	35.15	35.15	33.90	33.94	33.94	-2.45%	854
May 15, 2026	34.81	34.81	34.79	34.79	34.79	-2.73%	314
May 14, 2026	35.86	35.86	35.69	35.77	35.77	-0.69%	1,540
May 13, 2026	36.03	36.03	35.80	36.02	36.02	0.53%	550
May 12, 2026	35.73	35.83	35.70	35.83	35.83	0.47%	835
May 11, 2026	36.27	36.27	35.66	35.66	35.66	0.30%	754
May 8, 2026	35.71	35.86	35.51	35.55	35.55	0.05%	3,597
May 7, 2026	35.38	35.54	35.38	35.54	35.54	-1.50%	441
May 6, 2026	36.15	36.15	35.71	36.08	36.08	1.92%	1,446
May 5, 2026	36.69	36.69	35.00	35.40	35.40	1.25%	2,332
May 4, 2026	34.85	34.96	34.85	34.96	34.96	1.43%	304
May 1, 2026	34.12	34.47	34.12	34.47	34.47	-0.08%	1,808
Apr 30, 2026	34.03	34.49	34.03	34.49	34.49	1.79%	1,575
Apr 29, 2026	33.89	33.89	33.89	33.89	33.89	-1.27%	82
Apr 28, 2026	34.33	34.33	34.33	34.33	34.33	-0.42%	236
Apr 27, 2026	34.77	34.77	34.47	34.47	34.47	-0.04%	752
Apr 24, 2026	34.55	34.57	34.45	34.49	34.48	-0.44%	1,476
Apr 23, 2026	34.95	35.05	34.64	34.64	34.64	-1.13%	4,924
Apr 22, 2026	32.99	35.03	32.99	35.03	35.03	1.15%	489
Apr 21, 2026	35.10	35.10	34.64	34.64	34.64	-2.07%	903
Apr 20, 2026	35.75	35.75	35.37	35.37	35.37	-0.98%	671
Apr 17, 2026	35.18	35.73	35.18	35.72	35.72	2.67%	867
Apr 16, 2026	34.77	34.79	34.62	34.79	34.79	-1.15%	1,585
Apr 15, 2026	35.04	35.19	34.86	35.19	35.19	1.28%	1,697
Apr 14, 2026	35.52	35.52	34.23	34.75	34.75	2.44%	5,692
Apr 13, 2026	34.00	34.02	33.25	33.92	33.92	1.20%	2,537
Apr 10, 2026	35.80	35.86	33.41	33.52	33.52	-1.70%	2,734
Apr 9, 2026	34.02	34.10	34.02	34.10	34.10	0.92%	938
Apr 8, 2026	33.70	33.79	33.64	33.79	33.79	2.14%	4,187
Apr 7, 2026	32.67	33.08	32.67	33.08	33.08	-0.11%	3,475
Apr 6, 2026	33.44	33.44	33.11	33.11	33.11	-0.59%	1,557
Apr 2, 2026	32.86	33.41	32.86	33.31	33.31	0.07%	8,324
Apr 1, 2026	32.98	33.44	32.98	33.29	33.29	1.00%	788
Mar 31, 2026	31.28	32.96	31.28	32.96	32.96	7.11%	1,635
Mar 30, 2026	30.77	30.77	30.77	30.77	30.77	-0.27%	214
Mar 27, 2026	30.86	30.86	30.86	30.86	30.86	-2.98%	143
Mar 26, 2026	31.80	31.80	31.80	31.80	31.80	-0.86%	57
Mar 25, 2026	31.33	32.15	31.33	32.08	32.08	4.06%	1,781
Mar 24, 2026	31.08	31.08	30.50	30.83	30.83	-0.57%	1,006
Mar 23, 2026	32.10	32.10	30.99	31.01	31.01	1.39%	601
Mar 20, 2026	31.06	31.36	30.58	30.58	30.58	-1.90%	518
Mar 19, 2026	30.79	31.18	30.79	31.18	31.17	1.05%	340
Mar 18, 2026	30.85	30.85	30.85	30.85	30.85	-2.16%	201
Mar 17, 2026	31.01	31.53	31.01	31.53	31.53	0.35%	579
Mar 16, 2026	32.55	32.55	31.42	31.42	31.42	1.35%	541
Mar 13, 2026	31.71	31.71	31.00	31.00	31.00	-1.73%	5,302
Mar 12, 2026	31.55	31.55	31.55	31.55	31.55	-3.23%	28
Mar 11, 2026	32.84	32.86	32.60	32.60	32.60	-0.96%	6,601
Mar 10, 2026	32.78	33.36	32.78	32.92	32.92	1.42%	538

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.