Skip to main content
iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
32.65
+0.68 (2.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.8532.8532.6532.6532.652.13%845
Dec 4, 202531.2231.9731.2031.9731.971.86%420
Dec 3, 202530.7331.3930.7331.3931.393.61%4,528
Dec 2, 202530.7830.7830.2930.2930.29-1.59%883
Dec 1, 202531.5331.5430.7830.7830.78-3.04%1,117
Nov 28, 202532.1232.1231.6331.7531.750.85%762
Nov 26, 202531.1831.5631.1231.4831.482.11%1,951
Nov 25, 202530.8030.8730.8030.8330.830.68%681
Nov 24, 202530.6230.6230.6230.6230.622.47%197
Nov 21, 202529.8829.8829.8829.8829.882.70%208
Nov 20, 202529.0929.0929.0929.0929.09-1.66%190
Nov 19, 202529.5429.5929.5429.5929.58-0.82%353
Nov 18, 202529.3929.8329.3929.8329.830.68%285
Nov 17, 202529.7729.7729.6329.6329.630.06%435
Nov 14, 202528.9529.6128.9529.6129.612.65%600
Nov 13, 202529.2529.2528.8528.8528.85-1.31%2,605
Nov 12, 202529.2529.2529.2329.2329.230.53%302
Nov 11, 202528.7829.0728.7829.0729.073.36%522
Nov 10, 202528.1328.1328.1328.1328.130.56%151
Nov 7, 202527.7027.9727.7027.9727.97-0.12%284
Nov 6, 202527.9928.1427.8928.0128.01-0.95%4,238
Nov 5, 202528.3028.3027.9228.2828.28-1.36%4,377
Nov 4, 202528.4729.4628.4728.6728.67-3.19%1,260
Nov 3, 202529.7429.7429.0629.6129.61-2.04%1,048
Oct 31, 202530.1930.2330.0230.2330.230.51%2,350
Oct 30, 202530.0330.3230.0330.0830.08-0.51%507
Oct 29, 202531.2731.2730.0730.2330.23-0.60%1,927
Oct 28, 202530.0230.4130.0230.4130.410.76%550
Oct 27, 202529.7530.2329.7530.1830.183.47%972
Oct 24, 202529.1729.1729.1729.1729.170.51%92
Oct 23, 202529.0729.1329.0229.0229.02-0.31%876
Oct 22, 202529.2629.2629.0029.1129.11-1.70%1,134
Oct 21, 202527.6729.6127.6729.6129.610.68%887
Oct 20, 202528.9929.5328.9929.4129.411.98%4,254
Oct 17, 202528.9628.9628.8128.8428.84-708
Oct 16, 202529.5229.6228.7428.8428.842.24%5,394
Oct 15, 202528.0628.2128.0228.2128.212.36%2,530
Oct 14, 202527.5827.5827.5627.5627.560.58%343
Oct 13, 202527.6827.6827.4027.4027.40-0.48%411
Oct 10, 202527.6827.6827.5427.5427.54-2.92%331
Oct 9, 202528.3628.3628.3628.3628.361.21%102
Oct 8, 202528.0228.0228.0228.0228.021.11%81
Oct 7, 202528.6128.6127.7227.7227.72-0.23%347
Oct 6, 202527.8427.8427.7827.7827.78-0.62%196
Oct 3, 202527.9527.9527.9527.9527.951.86%91
Oct 2, 202527.1627.4427.1627.4427.442.14%485
Oct 1, 202526.8726.8726.8726.8726.870.29%57
Sep 30, 202526.7926.7926.7926.7926.791.35%38
Sep 29, 202526.4426.4426.4426.4426.441.00%78
Sep 26, 202526.0026.1726.0026.1726.172.34%195