ishares Neuroscience and Healthcare ETF (IBRN)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3028 | -4.95832540438 | 26.275 | 26.3 | 24.99 | 785 | 25.55312008 | SP |
| 4 | -0.9078 | -3.50772797527 | 25.88 | 26.9512 | 24.99 | 595 | 25.97727034 | SP |
| 12 | -2.2478 | -8.25789860397 | 27.22 | 27.2311 | 24.5 | 762 | 25.79458185 | SP |
| 26 | -1.2862 | -4.89824208634 | 26.2584 | 28.74 | 23.96 | 583 | 25.99525252 | SP |
| 52 | -0.9878 | -3.80508474576 | 25.96 | 28.74 | 22.665 | 621 | 25.39268166 | SP |
| 156 | -0.3078 | -1.21756329114 | 25.28 | 28.74 | 19.08 | 726 | 24.65576786 | SP |
| 260 | -0.3078 | -1.21756329114 | 25.28 | 28.74 | 19.08 | 726 | 24.65576786 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 25.3393 | -0.37 | -1.42 | 25.79 | 25.79 | 25.3393 | 1500 |
| 1740094200 | 25.7052 | 0.12 | 0.48 | 25.66 | 25.7052 | 25.55 | 649 |
| 1740007800 | 25.5828 | -0.23 | -0.91 | 25.71 | 25.71 | 25.57 | 167 |
| 1739921400 | 25.8172 | -0.26 | -0.99 | 26.275 | 26.3 | 25.8172 | 822 |
| 1739575800 | 26.0762 | -0.06 | -0.22 | 26.23 | 26.23 | 26.05 | 1225 |
| 1739489400 | 26.1346 | 0.35 | 1.35 | 25.9097 | 26.1346 | 25.9097 | 416 |
| 1739403000 | 25.7873 | 0.11 | 0.43 | 25.44 | 25.7873 | 25.41 | 895 |
| 1739316600 | 25.6773 | -0.26 | -1.00 | 25.85 | 25.85 | 25.6773 | 45 |
| 1739230200 | 25.9368 | -0.05 | -0.18 | 26.07 | 26.07 | 25.9368 | 196 |
| 1738971000 | 25.9829 | -0.67 | -2.51 | 26.52 | 26.52 | 25.9829 | 825 |
| 1738884600 | 26.652 | -0.14 | -0.53 | 26.9 | 26.9512 | 26.652 | 935 |
| 1738798200 | 26.7946 | 0.49 | 1.86 | 26.35 | 26.7946 | 26.35 | 689 |
| 1738711800 | 26.3051 | 0.51 | 2.00 | 25.76 | 26.3051 | 25.76 | 376 |
| 1738625400 | 25.7904 | -0.19 | -0.72 | 25.78 | 25.7904 | 25.78 | 34 |
| 1738366200 | 25.9783 | -0.21 | -0.82 | 26.19 | 26.19 | 25.9783 | 700 |
| 1738279800 | 26.1923 | 0.16 | 0.61 | 26.37 | 26.37 | 26.1923 | 179 |
| 1738193400 | 26.0342 | 0.05 | 0.20 | 26.01 | 26.199 | 26.01 | 579 |
| 1738107000 | 25.983 | 0.06 | 0.24 | 25.98 | 25.983 | 25.98 | 144 |
| 1738020600 | 25.9209 | -0.16 | -0.63 | 25.88 | 26.33 | 25.88 | 936 |
| 1737761400 | 26.0855 | 0.29 | 1.12 | 26.0855 | 26.0855 | 26.0855 | 33 |
| 1737675000 | 25.7962 | 0 | 0.00 | 25.7962 | 25.7962 | 25.7962 | 0 |
| 1737588600 | 25.7962 | 0.12 | 0.48 | 25.7962 | 25.7962 | 25.7962 | 180 |
| 1737502200 | 25.6721 | 0.54 | 2.13 | 25.4 | 25.6721 | 25.4 | 8536 |
| 1737156600 | 25.1358 | -0.05 | -0.20 | 25.4 | 25.4 | 25.1358 | 99 |
| 1737070200 | 25.1868 | -0.13 | -0.52 | 25.44 | 25.44 | 25.1868 | 703 |
| 1736983800 | 25.3177 | 0.46 | 1.84 | 25.27 | 25.3177 | 25.27 | 454 |
| 1736897400 | 24.8609 | -0.32 | -1.27 | 24.5 | 25.18 | 24.5 | 1078 |
| 1736811000 | 25.1817 | 0.43 | 1.74 | 24.86 | 25.1817 | 24.76 | 2202 |
| 1736551800 | 24.7516 | -0.84 | -3.28 | 25.03 | 25.03 | 24.7516 | 544 |
| 1736379000 | 25.5916 | -0.06 | -0.22 | 25.36 | 25.64 | 25.36 | 2515 |
| 1736292600 | 25.6475 | -0.24 | -0.91 | 25.99 | 25.99 | 25.6475 | 345 |
| 1736206200 | 25.8827 | -0.34 | -1.31 | 26.34 | 26.34 | 25.8827 | 647 |
| 1735947000 | 26.2269 | 0.33 | 1.27 | 26.01 | 26.2269 | 26.01 | 320 |
| 1735860600 | 25.897 | 0.49 | 1.95 | 25.83 | 25.897 | 25.83 | 233 |
| 1735687800 | 25.4029 | -0.09 | -0.37 | 25.5 | 25.5 | 25.4029 | 156 |
| 1735601400 | 25.4961 | -0.34 | -1.30 | 25.75 | 25.75 | 25.4286 | 433 |
| 1735342200 | 25.8328 | -0.32 | -1.22 | 26.12 | 26.12 | 25.8328 | 889 |
| 1735255800 | 26.1508 | 0.42 | 1.63 | 26.13 | 26.1508 | 26.13 | 31 |
| 1735077840 | 25.7313 | 0.02 | 0.09 | 25.71 | 25.7313 | 25.63 | 833 |
| 1734996600 | 25.7072 | 0.24 | 0.95 | 25.53 | 25.7072 | 25.44 | 318 |
| 1734737400 | 25.4663 | 0.1 | 0.40 | 25.4663 | 25.4663 | 25.4663 | 218 |
| 1734651000 | 25.3653 | 0.16 | 0.62 | 25.53 | 25.53 | 25.103 | 713 |
| 1734564600 | 25.2091 | -0.99 | -3.78 | 26.26 | 26.26 | 25.2091 | 285 |
| 1734478200 | 26.1995 | -0.27 | -1.04 | 26.32 | 26.32 | 26.16 | 284 |
| 1734391800 | 26.4738 | 0.76 | 2.95 | 26.49 | 26.49 | 26.4738 | 892 |
| 1734132600 | 25.7163 | -0.18 | -0.70 | 25.7163 | 25.7163 | 25.7163 | 1419 |
| 1734046200 | 25.8981 | -0.76 | -2.85 | 26.02 | 26.02 | 25.8981 | 230 |
| 1733959800 | 26.6571 | -0.02 | -0.07 | 26.54 | 26.6571 | 26.54 | 69 |
| 1733873400 | 26.6769 | -0.12 | -0.44 | 26.83 | 26.83 | 26.6769 | 71 |
| 1733787000 | 26.7944 | -0.07 | -0.25 | 26.83 | 26.83 | 26.7944 | 561 |
| 1733527800 | 26.8617 | 0.41 | 1.54 | 26.55 | 26.8617 | 26.55 | 339 |
| 1733441400 | 26.4554 | -0.39 | -1.47 | 26.77 | 26.77 | 26.44 | 506 |
| 1733355000 | 26.849 | 0.24 | 0.89 | 26.62 | 26.849 | 26.62 | 199 |
| 1733268600 | 26.6115 | -0.62 | -2.28 | 26.7001 | 26.745 | 26.6115 | 330 |
| 1733182200 | 27.2311 | 0.12 | 0.44 | 27.22 | 27.2311 | 27.1686 | 1382 |
| 1732917840 | 27.1129 | 0.06 | 0.23 | 27.1129 | 27.1129 | 27.1129 | 37 |
| 1732750200 | 27.0508 | 0.33 | 1.25 | 26.94 | 27.0508 | 26.94 | 328 |
| 1732663800 | 26.7161 | 0.26 | 0.97 | 26.42 | 26.7161 | 26.42 | 80 |
| 1732577400 | 26.4596 | -0.04 | -0.14 | 26.6 | 26.6 | 26.4596 | 1124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
