Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
21.96
-0.19 (-0.85%)
At close: Jun 27, 2025, 4:00 PM
21.96
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.9621.9621.9621.9621.96-0.85%53
Jun 26, 202522.1522.1522.1522.1522.15-0.40%125
Jun 25, 202522.0922.2422.0922.2422.24-0.24%437
Jun 24, 202522.2922.2922.2922.2922.292.35%241
Jun 23, 202521.9221.9221.7821.7821.78-1.00%184
Jun 20, 202522.2022.2022.0022.0022.00-1.38%221
Jun 18, 202522.4722.4722.2622.3122.310.35%1,828
Jun 17, 202522.4322.4322.2322.2322.23-2.14%213
Jun 16, 202522.7222.7222.7222.7222.72-0.65%146
Jun 13, 202522.8722.8722.8622.8622.86-2.26%213
Jun 12, 202523.3923.3923.3923.3923.39-0.46%131
Jun 11, 202523.8923.8923.5023.5023.50-1.32%212
Jun 10, 202523.8923.8923.8123.8123.811.09%467
Jun 9, 202524.3024.3023.5323.5623.56-0.50%1,336
Jun 6, 202523.5323.6823.5323.6823.682.25%442
Jun 5, 202523.0023.2322.7523.1623.160.37%795
Jun 4, 202523.0523.0823.0523.0723.071.16%2,655
Jun 3, 202522.8122.8122.8122.8122.811.89%202
Jun 2, 202522.2122.3822.2122.3822.381.89%380
May 30, 202521.9721.9721.8621.9721.97-0.96%419
May 29, 202522.0522.2022.0522.1822.181.69%1,686
May 28, 202521.8121.8121.8121.8121.81-1.35%130
May 27, 202523.0023.0022.0322.1122.110.42%6,941
May 23, 202521.9122.0321.8822.0222.02-0.20%2,982
May 22, 202522.1622.1622.0122.0622.06-1.09%795
May 21, 202522.8022.8022.3122.3122.31-1.29%1,552
May 20, 202522.3422.6222.1922.6022.601.22%8,068
May 19, 202522.2722.3221.9322.3222.321.20%667
May 16, 202522.0922.1422.0622.0622.062.67%1,110
May 15, 202521.4921.4921.4921.4921.491.27%29
May 14, 202521.4521.4521.1121.2221.22-0.45%2,310
May 13, 202521.2221.3121.2221.3121.31-1.67%4,592
May 12, 202521.5221.6921.5221.6721.671.99%1,540
May 9, 202521.2521.2521.2521.2521.25-0.35%14
May 8, 202521.4921.4921.3321.3321.330.89%522
May 7, 202521.2521.2521.1421.1421.14-0.48%1,293
May 6, 202521.2421.2421.2421.2421.24-6.41%36
May 5, 202522.7622.8622.7022.7022.70-2.53%1,820
May 2, 202523.2923.2923.2923.2923.292.49%18
May 1, 202522.7222.7222.7222.7222.720.07%222
Apr 30, 202522.7022.7022.7022.7022.701.28%172
Apr 29, 202522.1522.4222.1522.4222.421.04%228
Apr 28, 202522.2322.2322.1722.1922.190.84%370
Apr 25, 202522.0022.0022.0022.0022.00-0.27%60
Apr 24, 202521.8122.0621.7522.0622.061.76%1,017
Apr 23, 202523.0623.0621.6821.6821.681.69%1,167
Apr 22, 202521.3221.3221.3221.3221.323.48%115
Apr 21, 202520.6020.6020.6020.6020.600.63%7
Apr 17, 202520.2620.4720.2620.4720.472.34%107
Apr 16, 202519.9720.0019.9720.0020.00-1.35%109