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 | 0.7599 | 2.96604215457 | 25.62 | 26.3799 | 25.17 | 298 | 25.60793899 | SP |
| 4 | 3.0399 | 13.0244215938 | 23.34 | 26.3799 | 23.28 | 641 | 24.32867184 | SP |
| 12 | 2.3499 | 9.77902621723 | 24.03 | 26.3799 | 22.9389 | 616 | 23.78289621 | SP |
| 26 | 0.5699 | 2.2080588919 | 25.81 | 26.5708 | 22.665 | 577 | 24.70282452 | SP |
| 52 | 1.9299 | 7.89325153374 | 24.45 | 26.9 | 19.08 | 932 | 23.87620086 | SP |
| 156 | 1.0999 | 4.35087025316 | 25.28 | 27.5 | 19.08 | 759 | 24.31875284 | SP |
| 260 | 1.0999 | 4.35087025316 | 25.28 | 27.5 | 19.08 | 759 | 24.31875284 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 25.9461 | 0.02 | 0.09 | 25.88 | 26 | 25.88 | 165 |
| 1721773800 | 25.9219 | 0.18 | 0.71 | 25.79 | 25.9219 | 25.79 | 538 |
| 1721687400 | 25.74 | 0.42 | 1.67 | 25.56 | 25.74 | 25.56 | 155 |
| 1721428200 | 25.3184 | 0.15 | 0.58 | 25.36 | 25.36 | 25.3184 | 204 |
| 1721341800 | 25.1731 | -0.48 | -1.86 | 25.62 | 25.62 | 25.17 | 428 |
| 1721255400 | 25.6498 | -0.46 | -1.77 | 25.99 | 25.99 | 25.6498 | 524 |
| 1721169000 | 26.1132 | 0.52 | 2.03 | 25.74 | 26.1132 | 25.74 | 290 |
| 1721082600 | 25.5931 | 0.16 | 0.63 | 25.48 | 25.5931 | 25.48 | 612 |
| 1720823400 | 25.433 | 0.1 | 0.38 | 25.65 | 25.65 | 25.4 | 350 |
| 1720737000 | 25.3369 | 0.79 | 3.23 | 24.7 | 25.3369 | 24.7 | 769 |
| 1720650600 | 24.5443 | 0.24 | 0.97 | 24.42 | 24.5443 | 24.37 | 548 |
| 1720564200 | 24.3088 | 0.57 | 2.39 | 23.78 | 24.3088 | 23.78 | 705 |
| 1720477800 | 23.7424 | 0.24 | 1.02 | 23.59 | 23.77 | 23.59 | 159 |
| 1720218600 | 23.5032 | 0.15 | 0.63 | 23.34 | 23.5032 | 23.34 | 449 |
| 1720040640 | 23.3567 | -0.05 | -0.21 | 23.37 | 23.42 | 23.3567 | 1781 |
| 1719959400 | 23.4056 | -0.34 | -1.45 | 23.67 | 23.67 | 23.4056 | 17 |
| 1719873000 | 23.7497 | 0.17 | 0.73 | 23.54 | 23.75 | 23.54 | 2425 |
| 1719613800 | 23.5766 | -0.02 | -0.07 | 23.65 | 23.65 | 23.28 | 1614 |
| 1719527400 | 23.5933 | 0.3 | 1.29 | 23.34 | 23.5933 | 23.34 | 445 |
| 1719441000 | 23.2921 | -0.17 | -0.74 | 23.38 | 23.38 | 23.29 | 672 |
| 1719354600 | 23.4651 | -0.43 | -1.78 | 23.88 | 23.88 | 23.4651 | 23 |
| 1719268200 | 23.8907 | 0.15 | 0.65 | 23.88 | 24.03 | 23.85 | 1073 |
| 1719009000 | 23.7366 | 0.74 | 3.22 | 23.37 | 23.7366 | 23.25 | 957 |
| 1718922600 | 22.9953 | -0.04 | -0.16 | 22.98 | 23.0496 | 22.97 | 982 |
| 1718749800 | 23.0321 | -0.04 | -0.19 | 23.09 | 23.09 | 23.0321 | 39 |
| 1718663400 | 23.0758 | -0.25 | -1.05 | 23.25 | 23.25 | 23.0758 | 300 |
| 1718404200 | 23.3214 | -0.33 | -1.40 | 23.23 | 23.3214 | 23.23 | 55 |
| 1718317800 | 23.6525 | 0.13 | 0.55 | 23.55 | 23.6525 | 23.55 | 599 |
| 1718231400 | 23.5237 | 0.27 | 1.16 | 23.51 | 23.68 | 23.44 | 2218 |
| 1718145000 | 23.2534 | -0.12 | -0.51 | 23.25 | 23.2534 | 23.08 | 602 |
| 1718058600 | 23.3727 | 0.05 | 0.21 | 23.16 | 23.3727 | 23.03 | 2559 |
| 1717799400 | 23.3244 | -0.21 | -0.89 | 23.35 | 23.37 | 23.3244 | 38 |
| 1717713000 | 23.5333 | -0.3 | -1.25 | 23.78 | 23.78 | 23.5333 | 8 |
| 1717626600 | 23.8322 | 0.24 | 1.01 | 23.57 | 23.8322 | 23.57 | 163 |
| 1717540200 | 23.5928 | -0.15 | -0.62 | 23.66 | 23.66 | 23.5831 | 337 |
| 1717453800 | 23.739 | 0.16 | 0.70 | 23.63 | 23.739 | 23.63 | 509 |
| 1717194600 | 23.5741 | 0.27 | 1.17 | 23.39 | 23.64 | 23.39 | 2193 |
| 1717108200 | 23.3018 | 0.36 | 1.58 | 22.99 | 23.38 | 22.99 | 502 |
| 1717021800 | 22.9389 | -0.4 | -1.73 | 22.96 | 23.07 | 22.9389 | 1546 |
| 1716935400 | 23.3429 | -0.01 | -0.04 | 23.48 | 23.51 | 23.2 | 1668 |
| 1716589800 | 23.3527 | -0.01 | -0.05 | 23.5 | 23.5 | 23.35 | 855 |
| 1716503400 | 23.3653 | -0.47 | -1.97 | 24.04 | 24.04 | 23.36 | 1255 |
| 1716417000 | 23.8344 | -0.13 | -0.53 | 23.88 | 23.88 | 23.8344 | 44 |
| 1716330600 | 23.9619 | -0.32 | -1.30 | 24.18 | 24.18 | 23.9619 | 418 |
| 1716244200 | 24.278 | 0.5 | 2.12 | 24.278 | 24.278 | 24.278 | 4 |
| 1715985000 | 23.775 | -0.3 | -1.26 | 24.12 | 24.12 | 23.77 | 682 |
| 1715898600 | 24.0775 | 0.04 | 0.19 | 24.01 | 24.0775 | 23.9792 | 729 |
| 1715812200 | 24.033 | 0.49 | 2.09 | 23.82 | 24.033 | 23.82 | 508 |
| 1715725800 | 23.542 | 0.26 | 1.11 | 23.49 | 23.542 | 23.49 | 492 |
| 1715639400 | 23.2834 | 0.01 | 0.04 | 23.47 | 23.47 | 23.2834 | 27 |
| 1715380200 | 23.2733 | -0.38 | -1.61 | 23.75 | 23.75 | 23.2733 | 47 |
| 1715293800 | 23.654 | -0.13 | -0.54 | 23.61 | 23.654 | 23.61 | 294 |
| 1715207400 | 23.7821 | -0.48 | -1.97 | 23.7821 | 23.7821 | 23.7821 | 6 |
| 1715121000 | 24.261 | 0.22 | 0.92 | 24.261 | 24.261 | 24.261 | 9 |
| 1715034600 | 24.0391 | -0.11 | -0.47 | 24.02 | 24.0391 | 24.02 | 86 |
| 1714775400 | 24.1517 | 0.16 | 0.68 | 24.29 | 24.29 | 24.1517 | 426 |
| 1714689000 | 23.9882 | -0.05 | -0.19 | 24.03 | 24.03 | 23.9882 | 18 |
| 1714602600 | 24.035 | 0.51 | 2.18 | 23.73 | 24.035 | 23.73 | 67 |
| 1714516200 | 23.5229 | -0.16 | -0.68 | 23.69 | 23.69 | 23.5229 | 26 |
| 1714429800 | 23.6843 | 0.51 | 2.20 | 23.38 | 23.6843 | 23.38 | 18 |
| 1714170600 | 23.1737 | 0.38 | 1.66 | 23.17 | 23.1737 | 23.17 | 18 |
| 1714084200 | 22.7942 | -0.23 | -0.99 | 22.7942 | 22.7942 | 22.7942 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
