iShares Neuroscience and Healthcare ETF (IBRN)
NYSEARCA: IBRN · Real-Time Price · USD
30.81
-0.04 (-0.13%)
Mar 6, 2026, 4:00 PM EST - Market closed
IBRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.05 | 31.05 | 30.43 | 30.81 | 30.81 | -0.12% | 2,605 |
| Mar 5, 2026 | 31.10 | 31.10 | 30.85 | 30.85 | 30.85 | -2.25% | 267 |
| Mar 4, 2026 | 31.48 | 31.56 | 31.12 | 31.56 | 31.56 | 1.88% | 452 |
| Mar 3, 2026 | 31.52 | 31.52 | 30.79 | 30.98 | 30.98 | -2.39% | 527 |
| Mar 2, 2026 | 31.94 | 31.94 | 31.44 | 31.73 | 31.73 | -1.08% | 1,875 |
| Feb 27, 2026 | 32.19 | 32.20 | 32.08 | 32.08 | 32.08 | -0.81% | 409 |
| Feb 26, 2026 | 31.76 | 32.34 | 31.76 | 32.34 | 32.34 | -1.20% | 603 |
| Feb 25, 2026 | 32.88 | 32.88 | 32.73 | 32.73 | 32.73 | 0.25% | 385 |
| Feb 24, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.84% | 192 |
| Feb 23, 2026 | 32.40 | 32.40 | 32.26 | 32.38 | 32.38 | 0.38% | 5,162 |
| Feb 20, 2026 | 32.22 | 32.26 | 31.98 | 32.26 | 32.26 | -0.53% | 324 |
| Feb 19, 2026 | 31.95 | 32.43 | 31.95 | 32.43 | 32.43 | 1.08% | 1,132 |
| Feb 18, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.44% | 181 |
| Feb 17, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.16% | 326 |
| Feb 13, 2026 | 31.20 | 32.16 | 31.20 | 31.58 | 31.58 | -0.34% | 721 |
| Feb 12, 2026 | 31.65 | 31.69 | 31.65 | 31.69 | 31.68 | -1.60% | 748 |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.56% | 232 |
| Feb 10, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.75% | 95 |
| Feb 9, 2026 | 32.13 | 32.67 | 32.13 | 32.63 | 32.63 | 0.74% | 558 |
| Feb 6, 2026 | 31.73 | 32.39 | 31.73 | 32.39 | 32.39 | 3.42% | 592 |
| Feb 5, 2026 | 31.82 | 31.82 | 31.32 | 31.32 | 31.32 | -2.98% | 300 |
| Feb 4, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.81% | 242 |
| Feb 3, 2026 | 33.16 | 33.34 | 32.87 | 32.87 | 32.87 | -0.32% | 1,059 |
| Feb 2, 2026 | 32.99 | 33.05 | 32.97 | 32.98 | 32.98 | 1.18% | 1,652 |
| Jan 30, 2026 | 32.57 | 32.61 | 32.57 | 32.59 | 32.59 | -1.28% | 1,478 |
| Jan 29, 2026 | 33.13 | 33.13 | 33.02 | 33.02 | 33.02 | 0.80% | 196 |
| Jan 28, 2026 | 32.95 | 32.95 | 32.75 | 32.75 | 32.75 | -1.84% | 1,543 |
| Jan 27, 2026 | 32.70 | 33.41 | 32.70 | 33.37 | 33.37 | 0.88% | 2,216 |
| Jan 26, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.35% | 237 |
| Jan 23, 2026 | 37.00 | 37.00 | 33.19 | 33.19 | 33.19 | -1.02% | 6,796 |
| Jan 22, 2026 | 33.21 | 33.58 | 33.21 | 33.54 | 33.53 | 2.27% | 42,388 |
| Jan 21, 2026 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1.93% | 155 |
| Jan 20, 2026 | 33.10 | 33.10 | 32.08 | 32.17 | 32.17 | 0.11% | 1,437 |
| Jan 16, 2026 | 32.21 | 32.41 | 32.13 | 32.13 | 32.13 | 0.01% | 1,732 |
| Jan 15, 2026 | 33.03 | 33.03 | 32.13 | 32.13 | 32.13 | -1.44% | 389 |
| Jan 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.54% | 205 |
| Jan 13, 2026 | 31.60 | 31.81 | 31.60 | 31.79 | 31.79 | -0.38% | 560 |
| Jan 12, 2026 | 31.57 | 31.91 | 31.51 | 31.91 | 31.91 | -0.50% | 3,690 |
| Jan 9, 2026 | 32.10 | 32.10 | 32.07 | 32.07 | 32.07 | 0.03% | 340 |
| Jan 8, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.98% | 329 |
| Jan 7, 2026 | 32.18 | 32.57 | 32.10 | 32.38 | 32.38 | 2.71% | 4,754 |
| Jan 6, 2026 | 32.12 | 32.12 | 31.40 | 31.52 | 31.52 | 0.65% | 920 |
| Jan 5, 2026 | 32.51 | 32.51 | 31.04 | 31.32 | 31.32 | -1.48% | 2,141 |
| Jan 2, 2026 | 33.17 | 33.17 | 31.53 | 31.79 | 31.79 | -1.65% | 1,665 |
| Dec 31, 2025 | 31.68 | 32.32 | 31.68 | 32.32 | 32.32 | 1.12% | 258 |
| Dec 30, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -1.14% | 156 |
| Dec 29, 2025 | 33.28 | 33.28 | 32.33 | 32.33 | 32.33 | -0.55% | 2,074 |
| Dec 26, 2025 | 32.90 | 32.90 | 32.51 | 32.51 | 32.51 | -0.34% | 509 |
| Dec 24, 2025 | 32.74 | 32.74 | 32.62 | 32.62 | 32.62 | 1.02% | 278 |
| Dec 23, 2025 | 32.60 | 32.60 | 32.29 | 32.29 | 32.29 | -0.68% | 894 |
| Dec 22, 2025 | 32.20 | 32.72 | 32.20 | 32.51 | 32.51 | 0.88% | 1,533 |
| Dec 19, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 2.78% | 317 |
| Dec 18, 2025 | 31.46 | 31.53 | 31.35 | 31.35 | 31.35 | -0.45% | 943 |
| Dec 17, 2025 | 31.47 | 32.00 | 31.47 | 31.50 | 31.50 | -1.51% | 2,160 |
| Dec 16, 2025 | 32.21 | 32.21 | 31.78 | 31.98 | 31.98 | -1.63% | 824 |
| Dec 15, 2025 | 32.57 | 32.60 | 32.51 | 32.51 | 32.19 | -0.03% | 4,286 |
| Dec 12, 2025 | 32.87 | 32.87 | 32.43 | 32.52 | 32.20 | -0.14% | 1,077 |
| Dec 11, 2025 | 32.76 | 32.76 | 32.57 | 32.57 | 32.25 | -0.48% | 397 |
| Dec 10, 2025 | 31.76 | 32.72 | 31.76 | 32.72 | 32.40 | 0.95% | 1,348 |
| Dec 9, 2025 | 32.56 | 32.70 | 32.42 | 32.42 | 32.10 | -1.68% | 1,127 |
| Dec 8, 2025 | 33.32 | 33.32 | 32.97 | 32.97 | 32.65 | 0.98% | 631 |
| Dec 5, 2025 | 32.85 | 32.85 | 32.65 | 32.65 | 32.33 | 2.13% | 845 |
| Dec 4, 2025 | 31.22 | 31.97 | 31.20 | 31.97 | 31.65 | 1.86% | 420 |
| Dec 3, 2025 | 30.73 | 31.39 | 30.73 | 31.39 | 31.08 | 3.61% | 4,528 |
| Dec 2, 2025 | 30.78 | 30.78 | 30.29 | 30.29 | 29.99 | -1.59% | 883 |
| Dec 1, 2025 | 31.53 | 31.54 | 30.78 | 30.78 | 30.48 | -3.04% | 1,117 |
| Nov 28, 2025 | 32.12 | 32.12 | 31.63 | 31.75 | 31.43 | 0.85% | 764 |
| Nov 26, 2025 | 31.18 | 31.56 | 31.12 | 31.48 | 31.17 | 2.11% | 1,951 |
| Nov 25, 2025 | 30.80 | 30.87 | 30.80 | 30.83 | 30.52 | 0.68% | 681 |
| Nov 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.32 | 2.47% | 197 |
| Nov 21, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.58 | 2.70% | 208 |
| Nov 20, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.81 | -1.66% | 190 |
| Nov 19, 2025 | 29.54 | 29.59 | 29.54 | 29.59 | 29.29 | -0.82% | 353 |
| Nov 18, 2025 | 29.39 | 29.83 | 29.39 | 29.83 | 29.54 | 0.68% | 285 |
| Nov 17, 2025 | 29.77 | 29.77 | 29.63 | 29.63 | 29.34 | 0.06% | 435 |
| Nov 14, 2025 | 28.95 | 29.61 | 28.95 | 29.61 | 29.32 | 2.65% | 600 |
| Nov 13, 2025 | 29.25 | 29.25 | 28.85 | 28.85 | 28.56 | -1.31% | 2,605 |
| Nov 12, 2025 | 29.25 | 29.25 | 29.23 | 29.23 | 28.94 | 0.53% | 302 |
| Nov 11, 2025 | 28.78 | 29.07 | 28.78 | 29.07 | 28.79 | 3.36% | 522 |
| Nov 10, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.85 | 0.56% | 151 |
| Nov 7, 2025 | 27.70 | 27.97 | 27.70 | 27.97 | 27.70 | -0.12% | 284 |
| Nov 6, 2025 | 27.99 | 28.14 | 27.89 | 28.01 | 27.73 | -0.95% | 4,238 |
| Nov 5, 2025 | 28.30 | 28.30 | 27.92 | 28.28 | 28.00 | -1.36% | 4,377 |
| Nov 4, 2025 | 28.47 | 29.46 | 28.47 | 28.67 | 28.38 | -3.19% | 1,260 |
| Nov 3, 2025 | 29.74 | 29.74 | 29.06 | 29.61 | 29.32 | -2.04% | 1,048 |
| Oct 31, 2025 | 30.19 | 30.23 | 30.02 | 30.23 | 29.93 | 0.51% | 2,350 |
| Oct 30, 2025 | 30.03 | 30.32 | 30.03 | 30.08 | 29.78 | -0.51% | 507 |
| Oct 29, 2025 | 31.27 | 31.27 | 30.07 | 30.23 | 29.93 | -0.60% | 1,927 |
| Oct 28, 2025 | 30.02 | 30.41 | 30.02 | 30.41 | 30.11 | 0.76% | 550 |
| Oct 27, 2025 | 29.75 | 30.23 | 29.75 | 30.18 | 29.88 | 3.47% | 972 |
| Oct 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.88 | 0.51% | 92 |
| Oct 23, 2025 | 29.07 | 29.13 | 29.02 | 29.02 | 28.74 | -0.31% | 876 |
| Oct 22, 2025 | 29.26 | 29.26 | 29.00 | 29.11 | 28.82 | -1.70% | 1,134 |
| Oct 21, 2025 | 27.67 | 29.61 | 27.67 | 29.61 | 29.32 | 0.68% | 887 |
| Oct 20, 2025 | 28.99 | 29.53 | 28.99 | 29.41 | 29.12 | 1.98% | 4,254 |
| Oct 17, 2025 | 28.96 | 28.96 | 28.81 | 28.84 | 28.56 | - | 708 |
| Oct 16, 2025 | 29.52 | 29.62 | 28.74 | 28.84 | 28.56 | 2.24% | 5,394 |
| Oct 15, 2025 | 28.06 | 28.21 | 28.02 | 28.21 | 27.93 | 2.36% | 2,530 |
| Oct 14, 2025 | 27.58 | 27.58 | 27.56 | 27.56 | 27.29 | 0.58% | 343 |
| Oct 13, 2025 | 27.68 | 27.68 | 27.40 | 27.40 | 27.13 | -0.48% | 411 |