iShares Trust - iShares Neuroscience and Healthcare ETF (IBRN) Historical Stock Data
24.70 ↑1.82 (7.96%)
As of April 5, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, IBRN is down -0.27% a day on average. There have been 18 days where iShares Trust - iShares Neuroscience and Healthcare ETF closed green and 12 days where IBRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 23.32 | 22.87 | ↓$0.45 (-1.91%) | 22.87 | 23.32 | 606 |
| 2024-04-17 | 23.61 | 23.24 | ↓$0.37 (-1.55%) | 23.24 | 23.61 | 656 |
| 2024-04-16 | 23.63 | 23.47 | ↓$0.16 (-0.66%) | 23.47 | 23.63 | 124 |
| 2024-04-15 | 23.44 | 23.37 | ↓$0.07 (-0.28%) | 23.37 | 23.44 | 151 |
| 2024-04-12 | 24.50 | 23.97 | ↓$0.53 (-2.15%) | 23.97 | 24.50 | 330 |
| 2024-04-11 | 24.53 | 24.53 | ↑$0.00 (0.00%) | 24.53 | 24.53 | 137 |
| 2024-04-10 | 24.60 | 24.47 | ↓$0.13 (-0.54%) | 24.35 | 24.60 | 651 |
| 2024-04-09 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 12 |
| 2024-04-08 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.67 | 20 |
| 2024-04-05 | 24.65 | 24.65 | ↑$0.00 (0.00%) | 24.65 | 24.65 | 122 |
| 2024-04-04 | 25.17 | 24.61 | ↓$0.56 (-2.23%) | 24.61 | 25.17 | 510 |
| 2024-04-03 | 24.78 | 24.90 | ↑$0.12 (0.48%) | 24.78 | 24.93 | 306 |
| 2024-04-02 | 24.87 | 24.82 | ↓$0.05 (-0.20%) | 24.82 | 24.87 | 738 |
| 2024-04-01 | 25.28 | 25.37 | ↑$0.09 (0.35%) | 25.26 | 25.37 | 492 |
| 2024-03-28 | 25.61 | 25.57 | ↓$0.04 (-0.16%) | 25.57 | 25.61 | 235 |
| 2024-03-27 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 129 |
| 2024-03-26 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 32 |
| 2024-03-25 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 86 |
| 2024-03-22 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.44 | 47 |
| 2024-03-21 | 25.86 | 25.71 | ↓$0.15 (-0.60%) | 25.71 | 25.99 | 2.79K |
| 2024-03-20 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 67 |
| 2024-03-19 | 25.28 | 25.40 | ↑$0.12 (0.48%) | 25.28 | 25.40 | 153 |
| 2024-03-18 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 54 |
| 2024-03-15 | 25.17 | 25.39 | ↑$0.22 (0.88%) | 25.17 | 25.39 | 208 |
| 2024-03-14 | 25.50 | 25.39 | ↓$0.11 (-0.43%) | 25.30 | 25.50 | 478 |
| 2024-03-13 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 176 |
| 2024-03-12 | 25.60 | 25.78 | ↑$0.18 (0.69%) | 25.50 | 25.78 | 1.20K |
| 2024-03-11 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 3 |
| 2024-03-08 | 25.90 | 25.83 | ↓$0.07 (-0.26%) | 25.73 | 26.15 | 4.50K |
| 2024-03-07 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 155 |
Create an account or log in to view more rows.
$IBRN It's coming
load 'em up.
$IBRN always with good potential for a long term Hodl
$IBRN bear trap?
$IBRN a comeback is always more fun than an all out win!!!!
$IBRN buying time
added
$IBRN 50% chance this will go up or down. I am a professional guys.
$IBRN today will be a nice green day LFG!!!
$IBRN more shorts the better idc
$IBRN buying time
added
$IBRN Bears go home!