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
2024-12-31 25.40 25.40 25.40 25.40 0.0M
2024-12-30 25.86 25.86 25.43 25.50 0.0M
2024-12-27 26.12 26.12 25.83 25.83 0.0M
2024-12-26 26.15 26.15 26.15 26.15 0.0M
2024-12-24 25.63 25.73 25.63 25.73 0.0M
2024-12-23 25.44 25.71 25.44 25.71 0.0M
2024-12-20 25.47 25.47 25.47 25.47 0.0M
2024-12-19 25.10 25.37 25.10 25.37 0.0M
2024-12-18 25.21 25.21 25.21 25.21 0.0M
2024-12-17 26.16 26.20 26.16 26.20 0.0M
2024-12-16 26.49 26.49 26.47 26.47 0.0M
2024-12-13 26.10 26.10 25.72 25.72 0.0M
2024-12-12 26.02 26.02 25.90 25.90 0.0M
2024-12-11 26.66 26.66 26.66 26.66 0.0M
2024-12-10 26.68 26.68 26.68 26.68 0.0M
2024-12-09 26.83 26.83 26.79 26.79 0.0M
2024-12-06 26.86 26.86 26.86 26.86 0.0M
2024-12-05 26.44 26.49 26.44 26.46 0.0M
2024-12-04 26.80 26.85 26.80 26.85 0.0M
2024-12-03 26.70 26.75 26.61 26.61 0.0M
2024-12-02 27.18 27.23 27.17 27.23 0.0M
2024-11-29 27.11 27.11 27.11 27.11 0.0M
2024-11-27 26.96 27.05 26.96 27.05 0.0M
2024-11-26 26.72 26.72 26.72 26.72 0.0M
2024-11-25 26.60 26.64 26.46 26.46 0.0M
2024-11-22 26.19 26.57 26.19 26.50 0.0M
2024-11-21 26.12 26.17 26.12 26.17 0.0M
2024-11-20 25.97 25.99 25.91 25.99 0.0M
2024-11-19 25.77 25.77 25.77 25.77 0.0M
2024-11-18 25.79 25.79 25.65 25.65 0.0M
2024-11-15 26.28 26.28 25.89 25.89 0.0M
2024-11-14 26.99 26.99 26.99 26.99 0.0M
2024-11-13 27.92 27.92 27.52 27.52 0.0M
2024-11-12 27.87 27.87 27.87 27.87 0.0M
2024-11-11 28.74 28.74 28.64 28.64 0.0M
2024-11-08 28.42 28.49 28.33 28.49 0.0M
2024-11-07 28.42 28.42 28.29 28.29 0.0M
2024-11-06 28.03 28.25 27.77 28.25 0.0M
2024-11-05 27.48 27.48 27.48 27.48 0.0M
2024-11-04 27.08 27.08 27.08 27.08 0.0M
2024-11-01 26.83 26.83 26.83 26.83 0.0M
2024-10-30 26.98 26.98 26.98 26.98 0.0M
2024-10-29 27.00 27.00 27.00 27.00 0.0M
2024-10-28 27.19 27.19 27.02 27.02 0.0M
2024-10-25 26.76 26.76 26.76 26.76 0.0M
2024-10-24 26.96 26.96 26.79 26.79 0.0M
2024-10-23 26.89 26.89 26.89 26.89 0.0M
2024-10-22 27.20 27.20 27.20 27.20 0.0M
2024-10-21 27.21 27.21 27.21 27.21 0.0M
2024-10-18 27.62 27.62 27.62 27.62 0.0M
2024-10-17 27.33 27.47 27.33 27.38 0.0M
2024-10-16 27.36 27.36 27.36 27.36 0.0M
2024-10-15 26.98 26.98 26.98 26.98 0.0M
2024-10-14 26.63 26.91 26.63 26.91 0.0M
2024-10-11 26.17 26.38 26.15 26.38 0.0M
2024-10-10 25.60 25.60 25.60 25.60 0.0M
2024-10-09 25.58 25.58 25.58 25.58 0.0M
2024-10-08 25.82 25.82 25.82 25.82 0.0M
2024-10-07 25.51 25.51 25.51 25.51 0.0M
2024-10-04 24.96 24.96 24.96 24.96 0.0M
2024-10-03 24.79 24.79 24.61 24.61 0.0M
2024-10-02 24.96 24.96 24.96 24.96 0.0M
2024-10-01 24.90 24.90 24.90 24.90 0.0M
2024-09-30 24.93 25.02 24.76 25.02 0.0M
2024-09-27 24.99 24.99 24.92 24.92 0.0M
2024-09-26 24.99 24.99 24.98 24.98 0.0M
2024-09-25 25.05 25.05 24.79 24.79 0.0M
2024-09-24 24.99 24.99 24.99 24.99 0.0M
2024-09-23 25.06 25.06 25.06 25.06 0.0M
2024-09-20 25.49 25.49 25.48 25.48 0.0M
2024-09-19 25.26 25.53 25.26 25.50 0.0M
2024-09-18 24.72 24.72 24.63 24.63 0.0M
2024-09-17 24.74 24.76 24.58 24.58 0.0M
2024-09-16 24.57 24.57 24.57 24.57 0.0M
2024-09-13 24.72 24.72 24.72 24.72 0.0M
2024-09-12 24.19 24.25 24.19 24.25 0.0M
2024-09-11 24.07 24.07 24.07 24.07 0.0M
2024-09-10 24.24 24.24 24.24 24.24 0.0M
2024-09-09 24.32 24.32 24.32 24.32 0.0M
2024-09-06 24.22 24.22 24.22 24.22 0.0M
2024-09-05 24.56 24.56 24.56 24.56 0.0M
2024-09-04 24.75 24.84 24.59 24.84 0.0M
2024-09-03 24.72 24.72 24.72 24.72 0.0M
2024-08-30 25.68 25.86 25.65 25.86 0.0M
2024-08-29 25.80 25.80 25.80 25.80 0.0M
2024-08-28 25.60 25.60 25.60 25.60 0.0M
2024-08-26 26.26 26.26 26.26 26.26 0.0M
2024-08-23 26.42 26.44 26.03 26.16 0.0M
2024-08-22 25.69 25.69 25.69 25.69 0.0M
2024-08-21 25.94 26.18 25.94 26.18 0.0M
2024-08-20 25.88 25.88 25.88 25.88 0.0M
2024-08-19 25.74 25.82 25.72 25.81 0.0M
2024-08-16 25.10 25.24 25.10 25.24 0.0M
2024-08-15 25.21 25.21 25.21 25.21 0.0M
2024-08-14 24.66 24.72 24.66 24.72 0.0M
2024-08-13 24.55 24.90 24.55 24.90 0.0M
2024-08-12 24.62 24.62 24.45 24.45 0.0M
2024-08-09 24.45 24.45 24.45 24.45 0.0M
2024-08-08 24.64 24.64 24.64 24.64 0.0M
2024-08-07 24.19 24.19 24.19 24.19 0.0M
2024-08-06 24.86 24.86 24.86 24.86 0.0M
2024-08-05 24.00 24.50 24.00 24.50 0.0M
2024-08-02 25.11 25.11 25.11 25.11 0.0M
2024-08-01 25.88 25.88 25.45 25.45 0.0M
2024-07-31 25.50 25.67 25.50 25.67 0.0M
2024-07-30 25.60 25.60 25.53 25.53 0.0M
2024-07-29 25.84 25.84 25.84 25.84 0.0M
2024-07-26 26.18 26.27 26.18 26.27 0.0M
2024-07-25 26.05 26.38 26.05 26.19 0.0M
2024-07-24 25.88 25.95 25.88 25.95 0.0M
2024-07-23 25.79 25.92 25.79 25.92 0.0M
2024-07-22 25.74 25.74 25.74 25.74 0.0M
2024-07-19 25.36 25.36 25.32 25.32 0.0M
2024-07-18 25.62 25.62 25.17 25.17 0.0M
2024-07-17 25.66 25.66 25.65 25.65 0.0M
2024-07-16 26.03 26.11 26.03 26.11 0.0M
2024-07-15 25.59 25.59 25.59 25.59 0.0M
2024-07-12 25.40 25.43 25.40 25.43 0.0M
2024-07-11 24.70 25.34 24.70 25.34 0.0M
2024-07-10 24.37 24.54 24.37 24.54 0.0M
2024-07-09 23.91 24.31 23.91 24.31 0.0M
2024-07-08 23.74 23.74 23.74 23.74 0.0M
2024-07-05 23.35 23.50 23.35 23.50 0.0M
2024-07-03 23.37 23.42 23.36 23.36 0.0M
2024-07-02 23.41 23.41 23.41 23.41 0.0M
2024-07-01 23.54 23.75 23.54 23.75 0.0M
2024-06-28 23.65 23.65 23.28 23.58 0.0M
2024-06-27 23.34 23.59 23.34 23.59 0.0M
2024-06-26 23.38 23.38 23.29 23.29 0.0M
2024-06-25 23.47 23.47 23.47 23.47 0.0M
2024-06-24 23.88 24.03 23.85 23.89 0.0M
2024-06-21 23.37 23.74 23.25 23.74 0.0M
2024-06-20 22.98 23.05 22.97 23.00 0.0M
2024-06-18 23.03 23.03 23.03 23.03 0.0M
2024-06-17 23.25 23.25 23.08 23.08 0.0M
2024-06-14 23.32 23.32 23.32 23.32 0.0M
2024-06-13 23.55 23.65 23.55 23.65 0.0M
2024-06-12 23.51 23.68 23.44 23.52 0.0M
2024-06-11 23.25 23.25 23.08 23.25 0.0M
2024-06-10 23.16 23.37 23.03 23.37 0.0M
2024-06-07 23.32 23.32 23.32 23.32 0.0M
2024-06-06 23.53 23.53 23.53 23.53 0.0M
2024-06-05 23.79 23.83 23.79 23.83 0.0M
2024-06-04 23.60 23.60 23.58 23.59 0.0M
2024-06-03 23.63 23.74 23.63 23.74 0.0M
2024-05-31 23.39 23.64 23.39 23.57 0.0M
2024-05-30 22.99 23.30 22.99 23.30 0.0M
2024-05-29 22.96 23.07 22.94 22.94 0.0M
2024-05-28 23.48 23.51 23.20 23.34 0.0M
2024-05-24 23.50 23.50 23.35 23.35 0.0M
2024-05-23 24.04 24.04 23.36 23.37 0.0M
2024-05-22 23.83 23.83 23.83 23.83 0.0M
2024-05-21 24.18 24.18 23.96 23.96 0.0M
2024-05-20 24.28 24.28 24.28 24.28 0.0M
2024-05-17 24.12 24.12 23.77 23.78 0.0M
2024-05-16 23.98 24.08 23.98 24.08 0.0M
2024-05-15 23.82 24.03 23.82 24.03 0.0M
2024-05-14 23.49 23.54 23.49 23.54 0.0M
2024-05-13 23.28 23.28 23.28 23.28 0.0M
2024-05-10 23.27 23.27 23.27 23.27 0.0M
2024-05-09 23.65 23.65 23.65 23.65 0.0M
2024-05-08 23.78 23.78 23.78 23.78 0.0M
2024-05-07 24.26 24.26 24.26 24.26 0.0M
2024-05-06 24.04 24.04 24.04 24.04 0.0M
2024-05-03 24.29 24.29 24.15 24.15 0.0M
2024-05-02 23.99 23.99 23.99 23.99 0.0M
2024-05-01 24.04 24.04 24.04 24.04 0.0M
2024-04-30 23.52 23.52 23.52 23.52 0.0M
2024-04-29 23.68 23.68 23.68 23.68 0.0M
2024-04-26 23.17 23.17 23.17 23.17 0.0M
2024-04-25 22.79 22.79 22.79 22.79 0.0M
2024-04-24 23.02 23.02 23.02 23.02 0.0M
2024-04-23 23.15 23.15 23.15 23.15 0.0M
2024-04-22 22.87 22.87 22.87 22.87 0.0M
2024-04-19 22.70 22.70 22.67 22.69 0.0M
2024-04-18 23.32 23.32 22.87 22.87 0.0M
2024-04-17 23.61 23.61 23.24 23.24 0.0M
2024-04-16 23.63 23.63 23.47 23.47 0.0M
2024-04-15 23.44 23.44 23.37 23.37 0.0M
2024-04-12 24.50 24.50 23.97 23.97 0.0M
2024-04-11 24.53 24.53 24.53 24.53 0.0M
2024-04-10 24.60 24.60 24.35 24.47 0.0M
2024-04-09 24.84 24.84 24.84 24.84 0.0M
2024-04-08 24.67 24.67 24.67 24.67 0.0M
2024-04-05 24.65 24.65 24.65 24.65 0.0M
2024-04-04 25.17 25.17 24.61 24.61 0.0M
2024-04-03 24.78 24.93 24.78 24.90 0.0M
2024-04-02 24.87 24.87 24.76 24.82 0.0M
2024-04-01 25.28 25.37 25.26 25.37 0.0M
2024-03-28 25.61 25.61 25.57 25.57 0.0M
2024-03-27 25.55 25.55 25.55 25.55 0.0M
2024-03-26 25.08 25.08 25.08 25.08 0.0M
2024-03-25 25.12 25.12 25.12 25.12 0.0M
2024-03-22 25.44 25.44 25.44 25.44 0.0M
2024-03-21 25.86 26.00 25.71 25.71 0.0M
2024-03-20 25.60 25.60 25.60 25.60 0.0M
2024-03-19 25.28 25.40 25.28 25.40 0.0M
2024-03-18 25.10 25.10 25.10 25.10 0.0M
2024-03-15 25.17 25.39 25.17 25.39 0.0M
2024-03-14 25.50 25.50 25.30 25.39 0.0M
2024-03-13 25.86 25.86 25.86 25.86 0.0M
2024-03-12 25.60 25.78 25.50 25.78 0.0M
2024-03-11 25.66 25.66 25.66 25.66 0.0M
2024-03-08 25.90 26.15 25.73 25.83 0.0M
2024-03-07 26.17 26.17 26.17 26.17 0.0M
2024-03-06 26.20 26.20 26.05 26.05 0.0M
2024-03-05 26.02 26.02 26.02 26.02 0.0M
2024-03-04 26.30 26.30 26.01 26.21 0.0M
2024-03-01 25.85 26.35 25.85 26.35 0.0M
2024-02-29 26.26 26.26 25.68 25.75 0.0M
2024-02-28 25.99 25.99 25.99 25.99 0.0M
2024-02-27 26.25 26.57 26.25 26.57 0.0M
2024-02-26 26.13 26.13 26.11 26.13 0.0M
2024-02-23 25.85 25.89 25.85 25.89 0.0M
2024-02-22 25.75 25.75 25.75 25.75 0.0M
2024-02-21 25.73 25.73 25.52 25.52 0.0M
2024-02-20 25.76 25.76 25.71 25.71 0.0M
2024-02-16 26.12 26.14 26.04 26.04 0.0M
2024-02-15 26.19 26.19 26.19 26.19 0.0M
2024-02-14 25.67 25.67 25.67 25.67 0.0M
2024-02-13 25.60 25.61 25.33 25.33 0.0M
2024-02-12 25.96 26.18 25.96 26.11 0.0M
2024-02-09 25.91 25.91 25.91 25.91 0.0M
2024-02-08 25.67 25.67 25.67 25.67 0.0M
2024-02-07 25.54 25.54 25.54 25.54 0.0M
2024-02-06 25.77 25.87 25.77 25.87 0.0M
2024-02-05 24.97 25.38 24.97 25.38 0.0M
2024-02-02 25.25 25.32 25.25 25.32 0.0M
2024-02-01 25.52 25.65 25.52 25.65 0.0M
2024-01-31 25.75 25.75 25.51 25.51 0.0M
2024-01-30 25.74 25.74 25.74 25.74 0.0M
2024-01-29 25.85 26.08 25.85 26.08 0.0M
2024-01-26 25.72 25.72 25.68 25.68 0.0M
2024-01-25 25.86 25.86 25.70 25.70 0.0M
2024-01-24 25.82 25.82 25.55 25.55 0.0M
2024-01-23 26.09 26.09 25.74 25.89 0.0M
2024-01-22 25.64 25.96 25.64 25.95 0.0M
2024-01-19 25.31 25.45 25.31 25.45 0.0M
2024-01-18 25.64 25.64 25.37 25.37 0.0M
2024-01-17 25.58 25.58 25.46 25.56 0.0M
2024-01-16 25.82 25.82 25.79 25.79 0.0M
2024-01-12 26.17 26.17 25.94 25.96 0.0M
2024-01-11 25.85 25.97 25.85 25.91 0.0M
2024-01-10 26.47 26.49 26.29 26.40 0.0M
2024-01-09 26.59 26.77 26.59 26.77 0.0M
2024-01-08 25.88 26.61 25.80 26.61 0.0M
2024-01-05 25.84 25.89 25.75 25.75 0.0M
2024-01-04 25.77 26.06 25.77 26.01 0.0M
2024-01-03 25.88 25.88 25.60 25.60 0.0M
2024-01-02 26.06 26.31 25.78 25.91 0.0M