MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBRN — iShares Neuroscience and Healthcare ETF
NYSE ArcaiShares Neuroscience and Healthcare ETF
$32.55
-0.32(-0.97%)
- O
- 32.56
- H
- 32.56
- L
- 32.55
- V
- 430.81
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.55
Period Return+52.64%
Period High$43.01
Period Low$21.11
Avg Daily Volume1.6K
Total Trading Days365
IBRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.56 | $32.56 | $32.55 | $32.55 | $-0.32 | -0.97% | 431 | $32.61 | $32.55 $32.56 |
| Oct 1, 2026 | $33.15 | $33.15 | $32.87 | $32.87 | $-0.40 | -1.20% | 1,470 | $33.08 | $32.87 $33.15 |
| Sep 30, 2026 | $33.33 | $33.45 | $33.27 | $33.27 | +$0.06 | +0.19% | 1,207 | $33.37 | $33.27 $33.45 |
| Sep 29, 2026 | $33.47 | $33.47 | $33.00 | $33.20 | $-0.26 | -0.79% | 1,014 | $33.12 | $33.00 $33.47 |
| Sep 28, 2026 | $33.02 | $33.47 | $33.02 | $33.47 | +$0.13 | +0.40% | 1,447 | $33.33 | $33.02 $33.47 |
| Sep 25, 2026 | $33.37 | $33.37 | $33.32 | $33.33 | $-0.19 | -0.57% | 1,870 | $33.35 | $33.32 $33.37 |
| Sep 24, 2026 | $33.52 | $33.53 | $33.52 | $33.53 | $-0.58 | -1.71% | 368 | $33.49 | $33.52 $33.53 |
| Sep 23, 2026 | $34.18 | $34.20 | $33.88 | $34.11 | $-1.56 | -4.37% | 2,888 | $34.01 | $33.88 $34.20 |
| Sep 22, 2026 | $35.69 | $35.76 | $35.67 | $35.67 | +$0.34 | +0.98% | 3,823 | $35.74 | $35.67 $35.76 |
| Sep 21, 2026 | $35.38 | $35.43 | $35.28 | $35.32 | +$0.13 | +0.38% | 2,149 | $35.29 | $35.28 $35.43 |
| Sep 18, 2026 | $36.34 | $36.34 | $35.19 | $35.19 | $-1.36 | -3.73% | 818 | $35.69 | $35.19 $36.34 |
| Sep 17, 2026 | $36.37 | $36.78 | $36.37 | $36.55 | +$0.53 | +1.47% | 6,619 | $36.70 | $36.37 $36.78 |
| Sep 16, 2026 | $36.02 | $36.02 | $36.02 | $36.02 | $-0.18 | -0.48% | 452 | $36.25 | $36.02 $36.02 |
| Sep 15, 2026 | $37.39 | $37.39 | $36.20 | $36.20 | $-1.12 | -2.99% | 1,593 | $36.61 | $36.20 $37.39 |
| Sep 14, 2026 | $37.31 | $37.75 | $37.31 | $37.31 | $-0.11 | -0.30% | 1,718 | $37.61 | $37.31 $37.75 |
| Sep 11, 2026 | $37.46 | $37.50 | $37.43 | $37.43 | +$0.10 | +0.26% | 1,775 | $37.49 | $37.43 $37.50 |
| Sep 10, 2026 | $37.55 | $37.60 | $37.31 | $37.33 | $-0.67 | -1.75% | 1,995 | $37.51 | $37.31 $37.60 |
| Sep 9, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | $-0.50 | -1.31% | 509 | $38.24 | $38.00 $38.00 |
| Sep 8, 2026 | $38.86 | $38.86 | $38.24 | $38.50 | $-0.56 | -1.44% | 2,344 | $38.48 | $38.24 $38.86 |
| Sep 4, 2026 | $39.18 | $39.18 | $38.95 | $39.06 | $-0.31 | -0.80% | 1,076 | $39.02 | $38.95 $39.18 |
| Sep 3, 2026 | $39.87 | $39.87 | $39.22 | $39.37 | $-0.08 | -0.21% | 6,343 | $39.46 | $39.22 $39.87 |
| Sep 2, 2026 | $38.93 | $39.67 | $38.93 | $39.46 | +$0.52 | +1.33% | 4,652 | $39.32 | $38.93 $39.67 |
| Sep 1, 2026 | $38.66 | $38.97 | $38.65 | $38.94 | $-0.02 | -0.05% | 5,436 | $38.83 | $38.65 $38.97 |
| Aug 31, 2026 | $38.96 | $38.96 | $38.96 | $38.96 | $-0.27 | -0.69% | 279 | $38.74 | $38.96 $38.96 |
| Aug 28, 2026 | $39.61 | $39.61 | $39.23 | $39.23 | $-1.07 | -2.64% | 4,007 | $39.53 | $39.23 $39.61 |
| Aug 27, 2026 | $40.31 | $40.46 | $40.08 | $40.30 | $-0.07 | -0.17% | 3,032 | $40.27 | $40.08 $40.46 |
| Aug 26, 2026 | $40.70 | $40.70 | $39.63 | $40.36 | +$0.26 | +0.64% | 1,676 | $40.22 | $39.63 $40.70 |
| Aug 25, 2026 | $40.04 | $40.10 | $40.00 | $40.10 | +$0.57 | +1.45% | 1,783 | $40.13 | $40.00 $40.10 |
| Aug 24, 2026 | $39.11 | $39.53 | $39.11 | $39.53 | $-0.12 | -0.30% | 983 | $39.27 | $39.11 $39.53 |
| Aug 21, 2026 | $39.76 | $39.76 | $39.62 | $39.65 | +$0.27 | +0.68% | 538 | $39.69 | $39.62 $39.76 |