iShares Neuroscience and Healthcare ETF (IBRN)
26.17
+0.17
(+0.67%)
USD |
NYSEARCA |
Nov 21, 16:00
IBRN Price: 26.17 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 26.12 | 26.17 | 26.12 | 26.17 | 409.00 |
| Nov 20, 2024 | 25.91 | 25.99 | 25.91 | 25.99 | 1392.00 |
| Nov 19, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 0.000 |
| Nov 18, 2024 | 25.79 | 25.79 | 25.65 | 25.65 | 516.00 |
| Nov 15, 2024 | 26.28 | 26.28 | 25.89 | 25.89 | 268.00 |
| Nov 14, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 0.000 |
| Nov 13, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 0.000 |
| Nov 12, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 0.000 |
| Nov 11, 2024 | 28.74 | 28.74 | 28.64 | 28.64 | 366.00 |
| Nov 08, 2024 | 28.42 | 28.49 | 28.33 | 28.49 | 425.00 |
| Nov 07, 2024 | 28.42 | 28.42 | 28.29 | 28.29 | 145.00 |
| Nov 06, 2024 | 28.03 | 28.25 | 27.77 | 28.25 | 3436.00 |
| Nov 05, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 34.00 |
| Nov 04, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 158.00 |
| Nov 01, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 59.00 |
| Oct 31, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 6.000 |
| Oct 30, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 8.000 |
| Oct 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 180.00 |
| Oct 28, 2024 | 27.19 | 27.19 | 27.02 | 27.02 | 223.00 |
| Oct 25, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 150.00 |
| Oct 24, 2024 | 26.96 | 26.96 | 26.79 | 26.79 | 621.00 |
| Oct 23, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 137.00 |
| Oct 22, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 52.00 |
| Oct 21, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 85.00 |
| Oct 18, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 98.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.08
Minimum
Oct 27 2023
28.64
Maximum
Nov 11 2024
24.57
Average
24.83
Median