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

25.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.47 25.47 25.47 25.47 242 +0.10(+0.40%)
Dec 19, 2024 25.10 25.37 25.10 25.37 713 +0.16(+0.62%)
Dec 18, 2024 25.21 25.21 25.21 25.21 285 -0.99(-3.78%)
Dec 17, 2024 26.16 26.20 26.16 26.20 284 -0.27(-1.04%)
Dec 16, 2024 26.49 26.49 26.47 26.47 932 +0.76(+2.95%)
Dec 13, 2024 26.10 26.10 25.72 25.72 1,674 -0.18(-0.70%)
Dec 12, 2024 26.02 26.02 25.90 25.90 230 -0.76(-2.85%)
Dec 11, 2024 26.66 26.66 26.66 26.66 69 -0.02(-0.07%)
Dec 10, 2024 26.68 26.68 26.68 26.68 164 -0.12(-0.44%)
Dec 09, 2024 26.83 26.83 26.79 26.79 561 -0.07(-0.25%)
Dec 06, 2024 26.86 26.86 26.86 26.86 339 +0.41(+1.54%)
Dec 05, 2024 26.44 26.49 26.44 26.46 506 -0.39(-1.47%)
Dec 04, 2024 26.80 26.85 26.80 26.85 204 +0.24(+0.89%)
Dec 03, 2024 26.70 26.75 26.61 26.61 330 -0.62(-2.28%)
Dec 02, 2024 27.18 27.23 27.17 27.23 1,382 +0.12(+0.44%)
Nov 29, 2024 27.11 27.11 27.11 27.11 100 +0.06(+0.23%)
Nov 27, 2024 26.96 27.05 26.96 27.05 328 +0.33(+1.25%)
Nov 26, 2024 26.72 26.72 26.72 26.72 80 +0.26(+0.97%)
Nov 25, 2024 26.60 26.64 26.46 26.46 1,420 -0.04(-0.14%)
Nov 22, 2024 26.19 26.57 26.19 26.50 549 +0.33(+1.25%)
Nov 21, 2024 26.12 26.17 26.12 26.17 409 +0.17(+0.67%)
Nov 20, 2024 25.97 25.99 25.91 25.99 1,392 +0.22(+0.85%)
Nov 19, 2024 25.77 25.77 25.77 25.77 279 +0.13(+0.49%)
Nov 18, 2024 25.79 25.79 25.65 25.65 516 -0.24(-0.94%)
Nov 15, 2024 26.28 26.28 25.89 25.89 268 -1.10(-4.09%)
Nov 14, 2024 26.99 26.99 26.99 26.99 15 -0.52(-1.91%)
Nov 13, 2024 27.92 27.92 27.52 27.52 396 -0.35(-1.26%)
Nov 12, 2024 27.87 27.87 27.87 27.87 217 -0.77(-2.70%)
Nov 11, 2024 28.74 28.74 28.64 28.64 366 +0.15(+0.52%)
Nov 08, 2024 28.42 28.49 28.33 28.49 425 +0.21(+0.73%)
Nov 07, 2024 28.42 28.42 28.29 28.29 390 +0.04(+0.14%)
Nov 06, 2024 28.03 28.25 27.77 28.25 3,436 +0.77(+2.80%)
Nov 05, 2024 27.48 27.48 27.48 27.48 34 +0.40(+1.47%)
Nov 04, 2024 27.08 27.08 27.08 27.08 158 +0.25(+0.92%)
Nov 01, 2024 26.83 26.83 26.83 26.83 100 +0.08(+0.30%)
Oct 31, 2024 26.75 26.75 26.75 26.75 0 -0.24(-0.88%)
Oct 30, 2024 26.98 26.98 26.98 26.98 8 -0.01(-0.05%)
Oct 29, 2024 27.00 27.00 27.00 27.00 180 -0.02(-0.07%)
Oct 28, 2024 27.19 27.19 27.02 27.02 223 +0.25(+0.95%)
Oct 25, 2024 26.76 26.76 26.76 26.76 150 -0.03(-0.12%)
Oct 24, 2024 26.96 26.96 26.79 26.79 621 -0.10(-0.36%)
Oct 23, 2024 26.89 26.89 26.89 26.89 137 -0.31(-1.13%)
Oct 22, 2024 27.20 27.20 27.20 27.20 52 -0.01(-0.04%)
Oct 21, 2024 27.21 27.21 27.21 27.21 85 -0.41(-1.50%)
Oct 18, 2024 27.62 27.62 27.62 27.62 100 +0.24(+0.87%)
Oct 17, 2024 27.33 27.47 27.33 27.38 485 +0.02(+0.08%)
Oct 16, 2024 27.36 27.36 27.36 27.36 186 +0.39(+1.43%)
Oct 15, 2024 26.98 26.98 26.98 26.98 85 +0.06(+0.23%)
Oct 14, 2024 26.63 26.91 26.63 26.91 1,108 +0.53(+2.02%)
Oct 11, 2024 26.17 26.38 26.15 26.38 625 +0.79(+3.08%)
Oct 10, 2024 25.60 25.60 25.60 25.60 66 +0.02(+0.06%)
Oct 09, 2024 25.58 25.58 25.58 25.58 42 -0.24(-0.94%)
Oct 08, 2024 25.82 25.82 25.82 25.82 44 +0.31(+1.23%)
Oct 07, 2024 25.51 25.51 25.51 25.51 3 +0.55(+2.21%)
Oct 04, 2024 24.96 24.96 24.96 24.96 100 +0.35(+1.41%)
Oct 03, 2024 24.79 24.79 24.61 24.61 210 -0.35(-1.39%)
Oct 02, 2024 24.96 24.96 24.96 24.96 16 +0.05(+0.22%)
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 and Conditions.