iShares Neuroscience and ... (IBRN)
AMEX: IBRN
· Real-Time Price · USD
24.46
-0.03 (-0.11%)
At close: Aug 18, 2025, 3:58 PM
24.46
-0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
IBRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.91% | 200 |
| Aug 14, 2025 | 24.01 | 24.27 | 24.01 | 24.27 | 24.27 | -0.37% | 1,100 |
| Aug 13, 2025 | 24.29 | 24.36 | 24.13 | 24.36 | 24.36 | 2.78% | 646 |
| Aug 12, 2025 | 23.52 | 23.70 | 23.37 | 23.70 | 23.70 | 2.11% | 800 |
| Aug 11, 2025 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | -1.32% | 1,403 |
| Aug 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.25% | 100 |
| Aug 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.67% | 100 |
| Aug 6, 2025 | 23.26 | 23.74 | 23.26 | 23.74 | 23.74 | -0.42% | 747 |
| Aug 5, 2025 | 23.84 | 23.86 | 23.84 | 23.84 | 23.84 | 1.19% | 719 |
| Aug 4, 2025 | 23.37 | 23.56 | 23.37 | 23.56 | 23.56 | 1.46% | 216 |
| Aug 1, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.51% | 100 |
| Jul 31, 2025 | 23.66 | 23.66 | 23.34 | 23.34 | 23.34 | -0.04% | 600 |
| Jul 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.39% | 327 |
| Jul 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.35% | 111 |
| Jul 28, 2025 | 23.22 | 23.24 | 22.95 | 22.95 | 22.95 | -1.33% | 1,032 |
| Jul 25, 2025 | 23.31 | 23.31 | 23.26 | 23.26 | 23.26 | -0.30% | 200 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.33 | 23.33 | 23.33 | -0.30% | 200 |
| Jul 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.81% | 100 |
| Jul 22, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.44% | 200 |
| Jul 21, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.22% | 118 |