Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
24.49
+0.21 (0.87%)
At close: Aug 15, 2025, 4:00 PM
24.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.4924.4924.4924.4924.490.87%170
Aug 14, 202524.0124.2824.0124.2824.28-0.35%1,085
Aug 13, 202524.2924.3624.1324.3624.362.78%646
Aug 12, 202523.5223.7023.3723.7023.702.11%791
Aug 11, 202523.3523.3523.2123.2123.21-1.30%1,403
Aug 8, 202523.5223.5223.5223.5223.52-0.28%39
Aug 7, 202523.5823.5823.5823.5823.58-0.67%17
Aug 6, 202523.2623.7423.2623.7423.74-0.41%747
Aug 5, 202523.8423.8623.8423.8423.841.19%719
Aug 4, 202523.3723.5623.3723.5623.561.48%216
Aug 1, 202523.2223.2223.2223.2223.22-0.51%39
Jul 31, 202523.6623.6623.3423.3423.34-0.05%588
Jul 30, 202523.3523.3523.3523.3523.351.37%327
Jul 29, 202523.0323.0323.0323.0323.030.34%111
Jul 28, 202523.2223.2422.9522.9522.95-1.30%1,032
Jul 25, 202523.3123.3123.2623.2623.26-0.31%191
Jul 24, 202523.4023.4023.3323.3323.33-0.30%158
Jul 23, 202523.4023.4023.4023.4023.402.82%89
Jul 22, 202522.7622.7622.7622.7622.760.41%174
Jul 21, 202522.6722.6722.6722.6722.67-0.22%118
Jul 18, 202522.7122.7122.7122.7122.71-2.12%128
Jul 17, 202523.2823.2823.2123.2123.211.77%132
Jul 16, 202522.8022.8022.8022.8022.801.75%65
Jul 15, 202522.4122.4122.4122.4122.41-2.44%123
Jul 14, 202522.9722.9722.9722.9722.971.11%79
Jul 11, 202522.7222.7222.7222.7222.72-2.08%16
Jul 10, 202523.2023.2023.2023.2023.201.60%112
Jul 9, 202522.8422.8422.8422.8422.843.11%97
Jul 8, 202522.1522.1522.1522.1522.150.87%143
Jul 7, 202521.9621.9621.9621.9621.96-1.72%58
Jul 3, 202522.3422.3422.3422.3422.34-0.07%152
Jul 2, 202522.3622.3622.3622.3622.362.13%217
Jul 1, 202522.3322.3321.8921.8921.89-0.07%257
Jun 30, 202521.9121.9121.9121.9121.91-0.24%64
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