iShares Neuroscience and Healthcare ETF

IBRN
🏛️ usa →
26.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.26 26.27 26.23 26.23 0.0M
2023-12-28 26.73 26.90 26.57 26.61 0.0M
2023-12-27 26.60 26.61 26.60 26.61 0.0M
2023-12-26 25.99 26.28 25.99 26.28 0.0M
2023-12-22 25.96 25.96 25.82 25.84 0.0M
2023-12-21 24.67 24.67 24.67 24.67 0.0M
2023-12-20 24.94 25.03 24.25 24.25 0.0M
2023-12-19 25.22 25.22 25.14 25.14 0.0M
2023-12-18 24.66 24.66 24.66 24.66 0.0M
2023-12-15 24.58 24.60 24.58 24.58 0.0M
2023-12-14 24.52 24.58 24.52 24.58 0.0M
2023-12-13 24.17 24.33 24.17 24.33 0.0M
2023-12-12 23.09 23.41 23.09 23.41 0.0M
2023-12-11 23.07 23.07 23.01 23.01 0.0M
2023-12-08 23.21 23.23 23.00 23.00 0.0M
2023-12-07 22.99 23.01 22.99 23.01 0.0M
2023-12-06 22.95 23.06 22.90 22.90 0.0M
2023-12-05 22.54 22.82 22.54 22.82 0.1M
2023-12-04 22.09 22.50 22.09 22.50 0.0M
2023-12-01 21.98 21.98 21.98 21.98 0.0M
2023-11-30 21.47 21.47 21.47 21.47 0.0M
2023-11-29 21.10 21.37 21.10 21.13 0.0M
2023-11-28 21.03 21.05 21.02 21.05 0.0M
2023-11-27 21.03 21.18 21.03 21.18 0.0M
2023-11-24 21.03 21.15 21.02 21.05 0.0M
2023-11-22 20.94 20.94 20.94 20.94 0.0M
2023-11-21 20.90 20.90 20.90 20.90 0.0M
2023-11-20 21.00 21.00 21.00 21.00 0.0M
2023-11-17 20.78 20.78 20.78 20.78 0.0M
2023-11-16 20.69 20.69 20.44 20.44 0.0M
2023-11-15 20.66 20.66 20.66 20.66 0.0M
2023-11-14 20.71 20.71 20.71 20.71 0.0M
2023-11-13 19.70 19.93 19.70 19.93 0.0M
2023-11-10 19.77 19.77 19.77 19.77 0.0M
2023-11-09 20.33 20.33 19.72 19.72 0.0M
2023-11-08 20.95 20.95 20.60 20.60 0.0M
2023-11-07 20.84 20.84 20.84 20.84 0.0M
2023-11-06 21.03 21.03 20.63 20.63 0.0M
2023-11-03 20.89 20.89 20.89 20.89 0.0M
2023-11-02 20.24 20.24 20.17 20.20 0.0M
2023-11-01 19.80 19.93 19.80 19.93 0.0M
2023-10-31 19.15 19.36 19.09 19.36 0.0M
2023-10-30 19.39 19.39 19.39 19.39 0.0M
2023-10-27 19.62 19.69 19.08 19.08 0.0M
2023-10-26 19.66 19.69 19.60 19.69 0.0M
2023-10-25 19.57 19.67 19.55 19.67 0.0M
2023-10-24 19.70 19.93 19.70 19.93 0.0M
2023-10-23 19.65 19.65 19.65 19.65 0.0M
2023-10-20 19.95 19.95 19.95 19.95 0.0M
2023-10-19 20.34 20.34 20.10 20.10 0.0M
2023-10-18 20.40 20.40 20.40 20.40 0.0M
2023-10-17 20.71 20.90 20.71 20.90 0.0M
2023-10-16 20.81 20.81 20.81 20.81 0.0M
2023-10-13 20.48 20.48 20.28 20.40 0.0M
2023-10-12 21.36 21.36 20.67 20.67 0.0M
2023-10-11 21.57 21.57 21.31 21.31 0.0M
2023-10-10 21.51 21.51 21.51 21.51 0.0M
2023-10-09 21.04 21.11 21.04 21.11 0.0M
2023-10-06 21.23 21.23 21.16 21.16 0.0M
2023-10-05 21.06 21.06 21.06 21.06 0.0M
2023-10-04 20.53 20.53 20.53 20.53 0.0M
2023-10-03 20.63 20.63 20.47 20.47 0.0M
2023-10-02 20.65 20.65 20.65 20.65 0.0M
2023-09-29 21.13 21.13 21.00 21.00 0.0M
2023-09-28 21.23 21.28 21.23 21.28 0.0M
2023-09-27 21.02 21.21 21.00 21.21 0.0M
2023-09-26 20.74 20.88 20.74 20.88 0.0M
2023-09-25 20.92 20.92 20.92 20.92 0.0M
2023-09-22 21.02 21.02 21.02 21.02 0.0M
2023-09-21 21.05 21.05 21.05 21.05 0.0M
2023-09-20 21.42 21.42 21.42 21.42 0.0M
2023-09-19 21.65 21.71 21.64 21.71 0.0M
2023-09-18 22.02 22.02 21.61 21.61 0.0M
2023-09-15 22.25 22.39 22.02 22.02 0.0M
2023-09-14 22.68 22.68 22.52 22.52 0.0M
2023-09-13 22.68 22.68 22.48 22.48 0.0M
2023-09-11 22.73 22.73 22.73 22.73 0.0M
2023-09-08 22.56 22.56 22.55 22.55 0.0M
2023-09-07 22.72 22.72 22.58 22.58 0.0M
2023-09-06 22.84 22.84 22.84 22.84 0.0M
2023-09-05 22.79 22.79 22.79 22.79 0.0M
2023-09-01 23.26 23.26 23.26 23.26 0.0M
2023-08-31 23.18 23.18 23.05 23.05 0.0M
2023-08-29 23.16 23.16 23.16 23.16 0.0M
2023-08-28 22.90 22.94 22.90 22.94 0.0M
2023-08-25 22.85 22.85 22.85 22.85 0.0M
2023-08-24 22.93 22.93 22.67 22.67 0.0M
2023-08-23 22.95 22.95 22.95 22.95 0.0M
2023-08-22 23.06 23.06 23.03 23.03 0.0M
2023-08-21 23.04 23.04 23.04 23.04 0.0M
2023-08-18 22.81 22.81 22.81 22.81 0.0M
2023-08-17 22.78 22.78 22.78 22.78 0.0M
2023-08-16 23.28 23.28 23.21 23.24 0.0M
2023-08-15 23.54 23.67 23.54 23.58 0.0M
2023-08-14 23.66 23.66 23.66 23.66 0.0M
2023-08-11 23.86 24.12 23.65 23.65 0.0M
2023-08-10 23.61 23.80 23.61 23.63 0.0M
2023-08-09 23.43 23.43 23.43 23.43 0.0M
2023-08-08 23.35 23.35 23.33 23.33 0.0M
2023-08-07 23.89 23.89 23.37 23.37 0.0M
2023-08-04 23.98 24.04 23.85 23.85 0.0M
2023-08-03 23.95 24.01 23.90 23.93 0.0M
2023-08-02 24.43 24.43 24.09 24.10 0.0M
2023-08-01 24.69 24.69 24.66 24.68 0.0M
2023-07-31 24.45 24.67 24.45 24.67 0.0M
2023-07-28 24.37 24.37 24.37 24.37 0.0M
2023-07-27 23.89 23.90 23.81 23.81 0.0M
2023-07-26 24.19 24.19 24.19 24.19 0.0M
2023-07-25 24.45 24.45 24.34 24.34 0.0M
2023-07-24 24.72 24.72 24.55 24.55 0.0M
2023-07-21 24.65 24.72 24.65 24.72 0.0M
2023-07-20 24.60 24.60 24.60 24.60 0.0M
2023-07-19 24.90 24.90 24.73 24.73 0.0M
2023-07-18 24.79 24.79 24.79 24.79 0.0M
2023-07-17 24.55 24.76 24.55 24.76 0.0M
2023-07-14 24.33 24.52 24.33 24.52 0.0M
2023-07-13 24.19 24.19 24.19 24.19 0.0M
2023-07-12 24.18 24.18 24.18 24.18 0.0M
2023-07-11 23.91 24.02 23.78 24.02 0.0M
2023-07-10 23.54 23.80 23.54 23.80 0.0M
2023-07-07 23.61 23.61 23.55 23.55 0.0M
2023-07-06 23.76 23.82 23.76 23.82 0.0M
2023-07-05 24.08 24.08 24.02 24.02 0.0M
2023-07-03 24.25 24.25 24.10 24.10 0.0M
2023-06-30 24.30 24.30 24.30 24.30 0.0M
2023-06-29 24.38 24.38 24.01 24.01 0.0M
2023-06-28 24.38 24.39 24.38 24.39 0.0M
2023-06-27 24.28 24.28 24.28 24.28 0.0M
2023-06-26 24.54 24.54 24.26 24.26 0.0M
2023-06-23 24.78 24.78 24.78 24.78 0.0M
2023-06-22 25.47 25.47 25.47 25.47 0.0M
2023-06-21 25.55 25.55 25.55 25.55 0.0M
2023-06-20 25.41 25.61 25.41 25.61 0.0M
2023-06-16 25.58 25.58 25.58 25.58 0.0M
2023-06-15 25.62 25.81 25.62 25.81 0.0M
2023-06-14 26.02 26.02 25.65 25.65 0.0M
2023-06-13 25.70 25.94 25.70 25.94 0.0M
2023-06-12 25.53 25.58 25.53 25.58 0.0M
2023-06-09 25.45 25.45 25.45 25.45 0.0M
2023-06-08 25.45 25.66 25.45 25.66 0.0M
2023-06-07 25.45 25.54 25.45 25.54 0.0M
2023-06-06 25.40 25.40 25.40 25.40 0.0M
2023-06-05 24.76 24.94 24.76 24.94 0.0M
2023-06-02 24.63 25.01 24.55 25.01 0.0M
2023-06-01 24.14 24.54 24.14 24.54 0.0M
2023-05-31 24.04 24.22 24.04 24.22 0.0M
2023-05-30 24.10 24.10 24.10 24.10 0.0M
2023-05-26 24.49 24.50 24.49 24.50 0.0M
2023-05-25 24.53 24.53 24.53 24.53 0.0M
2023-05-24 25.56 25.63 25.07 25.25 0.0M
2023-05-23 26.12 26.13 25.87 25.87 0.0M
2023-05-22 26.20 26.20 26.20 26.20 0.0M
2023-05-19 25.85 25.88 25.85 25.88 0.0M
2023-05-18 25.71 25.71 25.71 25.71 0.0M
2023-05-17 25.83 25.99 25.83 25.99 0.0M
2023-05-16 25.71 25.71 25.71 25.71 0.0M
2023-05-15 25.84 26.26 25.75 26.26 0.0M
2023-05-12 25.98 25.98 25.65 25.65 0.0M
2023-05-11 26.25 26.25 25.84 25.84 0.0M
2023-05-10 26.39 26.39 26.39 26.39 0.0M
2023-05-09 26.40 26.40 26.40 26.40 0.0M
2023-05-08 26.20 26.20 26.20 26.20 0.0M
2023-05-05 26.12 26.12 26.12 26.12 0.0M
2023-05-04 25.24 25.43 25.24 25.43 0.0M
2023-05-03 25.32 25.32 25.32 25.32 0.0M
2023-05-02 24.86 24.86 24.86 24.86 0.0M
2023-05-01 25.14 25.18 25.14 25.18 0.0M
2023-04-28 24.76 24.76 24.76 24.76 0.0M
2023-04-27 24.37 24.37 24.37 24.37 0.0M
2023-04-26 24.42 24.42 24.42 24.42 0.0M
2023-04-25 24.58 24.58 24.58 24.58 0.0M
2023-04-24 25.06 25.06 25.06 25.06 0.0M
2023-04-21 25.14 25.14 25.14 25.14 0.0M
2023-04-20 24.74 24.74 24.74 24.74 0.0M
2023-04-19 25.04 25.04 25.04 25.04 0.0M
2023-04-18 24.89 24.93 24.87 24.93 0.0M
2023-04-17 24.42 25.00 24.42 25.00 0.0M
2023-04-14 24.20 24.20 24.20 24.20 0.0M
2023-04-13 23.99 24.51 23.99 24.51 0.0M
2023-04-12 23.89 23.89 23.86 23.86 0.0M
2023-04-11 24.06 24.16 23.95 24.04 0.0M
2023-04-10 23.69 23.86 23.69 23.86 0.0M
2023-04-06 23.93 23.93 23.93 23.93 0.0M
2023-04-05 23.65 23.65 23.65 23.65 0.0M
2023-04-04 23.73 23.73 23.73 23.73 0.0M
2023-04-03 23.87 23.96 23.76 23.95 0.0M
2023-03-31 23.86 23.86 23.86 23.86 0.0M
2023-03-30 23.69 23.69 23.69 23.69 0.0M
2023-03-29 23.71 23.71 23.71 23.71 0.0M
2023-03-28 23.45 23.45 23.33 23.33 0.0M
2023-03-27 23.36 23.56 23.36 23.55 0.0M
2023-03-24 23.16 23.26 23.16 23.25 0.0M
2023-03-23 23.08 23.14 23.08 23.14 0.0M
2023-03-22 23.32 23.32 23.03 23.03 0.0M
2023-03-21 23.73 23.73 23.73 23.73 0.0M
2023-03-20 23.56 23.83 23.56 23.83 0.0M
2023-03-17 23.34 23.60 23.34 23.60 0.0M
2023-03-16 23.45 24.05 23.45 24.05 0.0M
2023-03-15 23.52 23.65 23.52 23.65 0.0M
2023-03-14 23.95 24.05 23.95 24.05 0.0M
2023-03-13 23.66 23.66 23.66 23.66 0.0M
2023-03-10 23.75 23.75 23.23 23.43 0.0M
2023-03-09 24.38 24.38 24.23 24.26 0.0M
2023-03-08 24.91 24.92 24.87 24.87 0.0M
2023-03-07 25.02 25.02 25.02 25.02 0.0M
2023-03-06 25.30 25.30 25.30 25.30 0.0M
2023-03-03 25.48 25.48 25.48 25.48 0.0M
2023-03-02 25.26 25.26 25.26 25.26 0.0M
2023-03-01 25.54 25.54 25.54 25.54 0.0M
2023-02-28 25.15 25.15 25.14 25.14 0.0M
2023-02-27 24.92 24.98 24.85 24.85 0.0M
2023-02-24 24.74 24.74 24.74 24.74 0.0M
2023-02-23 24.96 25.01 24.96 25.01 0.0M
2023-02-22 25.11 25.11 24.94 25.00 0.0M
2023-02-21 25.27 25.30 25.08 25.08 0.0M
2023-02-17 26.04 26.04 26.04 26.04 0.0M
2023-02-16 25.75 25.75 25.75 25.75 0.0M
2023-02-15 25.85 25.85 25.85 25.85 0.0M
2023-02-14 26.03 26.03 25.88 25.90 0.0M
2023-02-13 26.13 26.13 26.05 26.05 0.0M
2023-02-10 25.80 25.87 25.80 25.87 0.0M
2023-02-09 26.34 26.34 25.99 25.99 0.0M
2023-02-08 26.21 26.21 26.21 26.21 0.0M
2023-02-07 26.29 26.67 26.28 26.67 0.0M
2023-02-06 26.93 26.93 26.62 26.65 0.0M
2023-02-03 27.39 27.39 26.97 27.22 0.0M
2023-02-02 27.39 27.39 27.39 27.39 0.0M
2023-02-01 26.90 27.01 26.90 27.01 0.0M
2023-01-31 26.93 26.93 26.93 26.93 0.0M
2023-01-30 26.73 26.73 26.73 26.73 0.0M
2023-01-27 27.26 27.26 27.15 27.15 0.0M
2023-01-26 27.13 27.13 27.01 27.01 0.0M
2023-01-25 26.76 27.03 26.76 27.03 0.0M
2023-01-24 27.12 27.12 27.12 27.12 0.0M
2023-01-23 27.02 27.02 27.02 27.02 0.0M
2023-01-20 27.08 27.28 27.08 27.28 0.0M
2023-01-19 26.79 26.96 26.73 26.82 0.0M
2023-01-18 27.40 27.40 27.01 27.01 0.0M
2023-01-17 27.18 27.30 27.13 27.30 0.0M
2023-01-13 27.43 27.43 27.12 27.27 0.0M
2023-01-12 26.21 26.97 26.09 26.97 0.0M
2023-01-11 25.82 26.34 25.74 26.34 0.0M
2023-01-10 25.78 25.91 25.70 25.91 0.0M
2023-01-09 25.86 25.86 25.47 25.47 0.0M
2023-01-06 26.17 26.31 26.17 26.19 0.0M
2023-01-05 25.61 25.79 25.61 25.76 0.0M
2023-01-04 25.81 25.91 25.81 25.91 0.0M
2023-01-03 26.01 26.02 25.52 25.52 0.0M