iShares Neuroscience and Healthcare ETF (IBRN)

NYSEARCA: IBRN · Real-Time Price · USD

38.23

+0.64 (1.71%)

At close: Jun 26, 2026, 4:00 PM EDT

38.23

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:10 PM EDT

IBRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.60	37.69	37.35	37.59	-	-	3
Jun 25, 2026	37.88	38.06	37.56	37.59	37.59	0.73%	6,330
Jun 24, 2026	37.16	37.77	37.16	37.32	37.32	1.16%	4,168
Jun 23, 2026	37.00	37.38	36.89	36.89	36.89	0.60%	5,174
Jun 22, 2026	36.56	36.74	36.56	36.67	36.67	1.81%	5,298
Jun 18, 2026	37.00	37.00	35.57	36.02	36.02	1.39%	3,314
Jun 17, 2026	35.50	35.91	35.45	35.52	35.52	2.63%	5,586
Jun 16, 2026	36.76	36.76	34.61	34.61	34.61	-1.14%	625
Jun 15, 2026	35.07	35.07	35.01	35.01	35.01	0.50%	548
Jun 12, 2026	34.74	35.24	34.74	34.84	34.84	0.40%	1,300
Jun 11, 2026	34.45	34.88	34.39	34.70	34.70	2.17%	10,196
Jun 10, 2026	36.47	36.47	33.96	33.96	33.96	-2.22%	1,467
Jun 9, 2026	34.24	34.73	34.24	34.73	34.73	2.19%	443
Jun 8, 2026	33.80	34.07	33.80	33.99	33.99	-0.49%	555
Jun 5, 2026	34.97	35.02	34.15	34.15	34.15	-2.22%	6,251
Jun 4, 2026	34.83	35.17	34.83	34.93	34.93	1.71%	1,005
Jun 3, 2026	33.99	34.34	33.99	34.34	34.34	1.56%	512
Jun 2, 2026	35.00	35.00	33.81	33.81	33.81	-4.52%	2,920
Jun 1, 2026	35.50	35.50	35.13	35.41	35.41	-1.22%	1,008
May 29, 2026	35.85	35.85	35.85	35.85	35.85	0.43%	301
May 28, 2026	35.53	35.70	35.53	35.70	35.70	1.01%	514
May 27, 2026	35.72	35.72	35.33	35.34	35.34	0.62%	927
May 26, 2026	34.73	35.17	34.47	35.12	35.12	1.39%	6,136
May 22, 2026	35.34	35.34	34.64	34.64	34.64	-0.25%	326
May 21, 2026	34.22	34.73	34.22	34.73	34.73	0.75%	438
May 20, 2026	34.53	34.53	34.47	34.47	34.47	2.14%	155
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	-0.45%	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	-1.14%	1,585