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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.85 | 32.85 | 32.65 | 32.65 | 32.65 | 2.13% | 845 |
| Dec 4, 2025 | 31.22 | 31.97 | 31.20 | 31.97 | 31.97 | 1.86% | 420 |
| Dec 3, 2025 | 30.73 | 31.39 | 30.73 | 31.39 | 31.39 | 3.61% | 4,528 |
| Dec 2, 2025 | 30.78 | 30.78 | 30.29 | 30.29 | 30.29 | -1.59% | 883 |
| Dec 1, 2025 | 31.53 | 31.54 | 30.78 | 30.78 | 30.78 | -3.04% | 1,117 |
| Nov 28, 2025 | 32.12 | 32.12 | 31.63 | 31.75 | 31.75 | 0.85% | 762 |
| Nov 26, 2025 | 31.18 | 31.56 | 31.12 | 31.48 | 31.48 | 2.11% | 1,951 |
| Nov 25, 2025 | 30.80 | 30.87 | 30.80 | 30.83 | 30.83 | 0.68% | 681 |
| Nov 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.47% | 197 |
| Nov 21, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.70% | 208 |
| Nov 20, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.66% | 190 |
| Nov 19, 2025 | 29.54 | 29.59 | 29.54 | 29.59 | 29.58 | -0.82% | 353 |
| Nov 18, 2025 | 29.39 | 29.83 | 29.39 | 29.83 | 29.83 | 0.68% | 285 |
| Nov 17, 2025 | 29.77 | 29.77 | 29.63 | 29.63 | 29.63 | 0.06% | 435 |
| Nov 14, 2025 | 28.95 | 29.61 | 28.95 | 29.61 | 29.61 | 2.65% | 600 |
| Nov 13, 2025 | 29.25 | 29.25 | 28.85 | 28.85 | 28.85 | -1.31% | 2,605 |
| Nov 12, 2025 | 29.25 | 29.25 | 29.23 | 29.23 | 29.23 | 0.53% | 302 |
| Nov 11, 2025 | 28.78 | 29.07 | 28.78 | 29.07 | 29.07 | 3.36% | 522 |
| Nov 10, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.56% | 151 |
| Nov 7, 2025 | 27.70 | 27.97 | 27.70 | 27.97 | 27.97 | -0.12% | 284 |
| Nov 6, 2025 | 27.99 | 28.14 | 27.89 | 28.01 | 28.01 | -0.95% | 4,238 |
| Nov 5, 2025 | 28.30 | 28.30 | 27.92 | 28.28 | 28.28 | -1.36% | 4,377 |
| Nov 4, 2025 | 28.47 | 29.46 | 28.47 | 28.67 | 28.67 | -3.19% | 1,260 |
| Nov 3, 2025 | 29.74 | 29.74 | 29.06 | 29.61 | 29.61 | -2.04% | 1,048 |
| Oct 31, 2025 | 30.19 | 30.23 | 30.02 | 30.23 | 30.23 | 0.51% | 2,350 |
| Oct 30, 2025 | 30.03 | 30.32 | 30.03 | 30.08 | 30.08 | -0.51% | 507 |
| Oct 29, 2025 | 31.27 | 31.27 | 30.07 | 30.23 | 30.23 | -0.60% | 1,927 |
| Oct 28, 2025 | 30.02 | 30.41 | 30.02 | 30.41 | 30.41 | 0.76% | 550 |
| Oct 27, 2025 | 29.75 | 30.23 | 29.75 | 30.18 | 30.18 | 3.47% | 972 |
| Oct 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.51% | 92 |
| Oct 23, 2025 | 29.07 | 29.13 | 29.02 | 29.02 | 29.02 | -0.31% | 876 |
| Oct 22, 2025 | 29.26 | 29.26 | 29.00 | 29.11 | 29.11 | -1.70% | 1,134 |
| Oct 21, 2025 | 27.67 | 29.61 | 27.67 | 29.61 | 29.61 | 0.68% | 887 |
| Oct 20, 2025 | 28.99 | 29.53 | 28.99 | 29.41 | 29.41 | 1.98% | 4,254 |
| Oct 17, 2025 | 28.96 | 28.96 | 28.81 | 28.84 | 28.84 | - | 708 |
| Oct 16, 2025 | 29.52 | 29.62 | 28.74 | 28.84 | 28.84 | 2.24% | 5,394 |
| Oct 15, 2025 | 28.06 | 28.21 | 28.02 | 28.21 | 28.21 | 2.36% | 2,530 |
| Oct 14, 2025 | 27.58 | 27.58 | 27.56 | 27.56 | 27.56 | 0.58% | 343 |
| Oct 13, 2025 | 27.68 | 27.68 | 27.40 | 27.40 | 27.40 | -0.48% | 411 |
| Oct 10, 2025 | 27.68 | 27.68 | 27.54 | 27.54 | 27.54 | -2.92% | 331 |
| Oct 9, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.21% | 102 |
| Oct 8, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.11% | 81 |
| Oct 7, 2025 | 28.61 | 28.61 | 27.72 | 27.72 | 27.72 | -0.23% | 347 |
| Oct 6, 2025 | 27.84 | 27.84 | 27.78 | 27.78 | 27.78 | -0.62% | 196 |
| Oct 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.86% | 91 |
| Oct 2, 2025 | 27.16 | 27.44 | 27.16 | 27.44 | 27.44 | 2.14% | 485 |
| Oct 1, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.29% | 57 |
| Sep 30, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.35% | 38 |
| Sep 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.00% | 78 |
| Sep 26, 2025 | 26.00 | 26.17 | 26.00 | 26.17 | 26.17 | 2.34% | 195 |
| Sep 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.89% | 158 |
| Sep 24, 2025 | 26.01 | 26.07 | 26.01 | 26.07 | 26.07 | 0.14% | 1,986 |
| Sep 23, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.62% | 138 |
| Sep 22, 2025 | 25.98 | 26.19 | 25.98 | 26.19 | 26.19 | 1.27% | 116 |
| Sep 19, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.67% | 239 |
| Sep 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.47% | 53 |
| Sep 17, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.56% | 140 |
| Sep 16, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.41% | 24 |
| Sep 15, 2025 | 25.53 | 25.68 | 25.42 | 25.42 | 25.42 | -0.44% | 638 |
| Sep 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.46% | 9 |
| Sep 11, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.37% | 31 |
| Sep 10, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | -1.06% | 231 |
| Sep 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.83 | 0.12% | 11 |
| Sep 8, 2025 | 25.78 | 25.86 | 25.78 | 25.80 | 25.80 | -0.38% | 733 |
| Sep 5, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 1.52% | 337 |
| Sep 4, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.33% | 24 |
| Sep 3, 2025 | 25.36 | 25.43 | 25.36 | 25.43 | 25.43 | 0.73% | 411 |
| Sep 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.97% | 239 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.59% | 68 |
| Aug 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.09% | 187 |
| Aug 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.68% | 12 |
| Aug 26, 2025 | 24.78 | 24.96 | 24.78 | 24.96 | 24.96 | 1.54% | 181 |
| Aug 25, 2025 | 24.85 | 24.85 | 24.58 | 24.58 | 24.58 | -2.34% | 332 |
| Aug 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.90% | 74 |
| Aug 21, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.80% | 8 |
| Aug 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.59% | 80 |
| Aug 19, 2025 | 24.32 | 24.34 | 24.12 | 24.12 | 24.12 | -1.36% | 313 |
| Aug 18, 2025 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | -0.12% | 216 |
| Aug 15, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.87% | 170 |
| Aug 14, 2025 | 24.01 | 24.28 | 24.01 | 24.28 | 24.27 | -0.35% | 1,085 |
| Aug 13, 2025 | 24.29 | 24.36 | 24.13 | 24.36 | 24.36 | 2.78% | 646 |
| Aug 12, 2025 | 23.52 | 23.70 | 23.37 | 23.70 | 23.70 | 2.11% | 791 |
| Aug 11, 2025 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | -1.30% | 1,403 |
| Aug 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.28% | 39 |
| Aug 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.67% | 17 |
| Aug 6, 2025 | 23.26 | 23.74 | 23.26 | 23.74 | 23.74 | -0.41% | 747 |
| Aug 5, 2025 | 23.84 | 23.86 | 23.84 | 23.84 | 23.84 | 1.19% | 719 |
| Aug 4, 2025 | 23.37 | 23.56 | 23.37 | 23.56 | 23.56 | 1.48% | 216 |
| Aug 1, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51% | 39 |
| Jul 31, 2025 | 23.66 | 23.66 | 23.34 | 23.34 | 23.34 | -0.05% | 588 |
| Jul 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.37% | 327 |
| Jul 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.34% | 111 |
| Jul 28, 2025 | 23.22 | 23.24 | 22.95 | 22.95 | 22.95 | -1.30% | 1,032 |
| Jul 25, 2025 | 23.31 | 23.31 | 23.26 | 23.26 | 23.26 | -0.31% | 191 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.33 | 23.33 | 23.33 | -0.30% | 158 |
| Jul 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.82% | 89 |
| Jul 22, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.41% | 174 |
| Jul 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.66 | -0.22% | 118 |
| Jul 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.12% | 128 |
| Jul 17, 2025 | 23.28 | 23.28 | 23.21 | 23.21 | 23.21 | 1.77% | 132 |