Skip to main content

iShares Trust iShares Neuroscience and Healthcare ETF (NY:IBRN)

21.91 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 21.91 21.91 21.91 21.91 64 -0.05(-0.24%)
Jun 27, 2025 21.96 21.96 21.96 21.96 100 -0.19(-0.85%)
Jun 26, 2025 22.15 22.15 22.15 22.15 125 -0.09(-0.40%)
Jun 25, 2025 22.09 22.24 22.09 22.24 437 -0.05(-0.24%)
Jun 24, 2025 22.29 22.29 22.29 22.29 241 +0.51(+2.35%)
Jun 23, 2025 21.92 21.92 21.78 21.78 184 -0.22(-1.00%)
Jun 20, 2025 22.20 22.20 22.00 22.00 221 -0.31(-1.38%)
Jun 18, 2025 22.47 22.47 22.26 22.31 1,828 +0.08(+0.35%)
Jun 17, 2025 22.43 22.43 22.23 22.23 213 -0.49(-2.15%)
Jun 16, 2025 22.71 22.71 22.71 22.71 146 -0.15(-0.65%)
Jun 13, 2025 22.87 22.87 22.86 22.86 213 -0.53(-2.26%)
Jun 12, 2025 23.39 23.39 23.39 23.39 131 -0.11(-0.45%)
Jun 11, 2025 23.89 23.89 23.50 23.50 212 -0.32(-1.32%)
Jun 10, 2025 23.89 23.89 23.81 23.81 467 +0.26(+1.08%)
Jun 09, 2025 24.30 24.30 23.52 23.56 1,336 -0.12(-0.50%)
Jun 06, 2025 23.52 23.68 23.52 23.68 442 +0.52(+2.25%)
Jun 05, 2025 23.00 23.23 22.75 23.16 795 +0.09(+0.37%)
Jun 04, 2025 23.05 23.08 23.05 23.07 2,655 +0.27(+1.16%)
Jun 03, 2025 22.80 22.80 22.80 22.80 202 +0.42(+1.89%)
Jun 02, 2025 22.21 22.38 22.21 22.38 380 +0.41(+1.89%)
May 30, 2025 21.97 21.97 21.86 21.97 419 -0.21(-0.96%)
May 29, 2025 22.05 22.20 22.05 22.18 1,686 +0.37(+1.69%)
May 28, 2025 21.81 21.81 21.81 21.81 130 -0.30(-1.35%)
May 27, 2025 23.00 23.00 22.03 22.11 6,941 +0.09(+0.42%)
May 23, 2025 21.91 22.03 21.88 22.02 2,982 -0.05(-0.21%)
May 22, 2025 22.16 22.16 22.01 22.06 795 -0.24(-1.09%)
May 21, 2025 22.80 22.80 22.31 22.31 1,552 -0.29(-1.29%)
May 20, 2025 22.34 22.62 22.19 22.60 8,068 +0.27(+1.23%)
May 19, 2025 22.27 22.32 21.93 22.32 667 +0.26(+1.20%)
May 16, 2025 22.09 22.14 22.06 22.06 1,110 +0.57(+2.67%)
May 15, 2025 21.49 21.49 21.49 21.49 29 +0.27(+1.27%)
May 14, 2025 21.45 21.45 21.11 21.22 2,310 -0.10(-0.45%)
May 13, 2025 21.22 21.31 21.22 21.31 4,592 -0.36(-1.67%)
May 12, 2025 21.52 21.69 21.52 21.67 1,540 +0.42(+1.99%)
May 09, 2025 21.25 21.25 21.25 21.25 100 -0.07(-0.35%)
May 08, 2025 21.49 21.49 21.32 21.32 522 +0.19(+0.89%)
May 07, 2025 21.25 21.25 21.14 21.14 1,293 -0.10(-0.48%)
May 06, 2025 21.24 21.24 21.24 21.24 36 -1.45(-6.41%)
May 05, 2025 22.76 22.86 22.69 22.69 1,820 -0.59(-2.54%)
May 02, 2025 23.29 23.29 23.29 23.29 100 +0.57(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.