iShares Neuroscience and Healthcare ETF (IBRN)

IBRN
🏛️ 미국 →
26.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.00 26.17 26.00 26.17 0.0M
2025-09-25 25.57 25.57 25.57 25.57 0.0M
2025-09-24 26.01 26.07 26.01 26.07 0.0M
2025-09-23 26.03 26.03 26.03 26.03 0.0M
2025-09-22 25.98 26.19 25.98 26.19 0.0M
2025-09-19 25.86 25.86 25.86 25.86 0.0M
2025-09-18 26.30 26.30 26.30 26.30 0.0M
2025-09-17 25.67 25.67 25.67 25.67 0.0M
2025-09-16 25.52 25.52 25.52 25.52 0.0M
2025-09-15 25.53 25.68 25.42 25.42 0.0M
2025-09-12 25.53 25.53 25.53 25.53 0.0M
2025-09-11 25.91 25.91 25.91 25.91 0.0M
2025-09-10 25.57 25.57 25.56 25.56 0.0M
2025-09-09 25.84 25.84 25.84 25.84 0.0M
2025-09-08 25.78 25.86 25.78 25.80 0.0M
2025-09-05 25.92 25.92 25.90 25.90 0.0M
2025-09-04 25.51 25.51 25.51 25.51 0.0M
2025-09-03 25.36 25.43 25.36 25.43 0.0M
2025-09-02 25.24 25.24 25.24 25.24 0.0M
2025-08-29 25.00 25.00 25.00 25.00 0.0M
2025-08-28 25.15 25.15 25.15 25.15 0.0M
2025-08-27 25.13 25.13 25.13 25.13 0.0M
2025-08-26 24.78 24.96 24.78 24.96 0.0M
2025-08-25 24.85 24.85 24.58 24.58 0.0M
2025-08-22 25.17 25.17 25.17 25.17 0.0M
2025-08-21 24.46 24.46 24.46 24.46 0.0M
2025-08-20 24.27 24.27 24.27 24.27 0.0M
2025-08-19 24.32 24.34 24.12 24.12 0.0M
2025-08-18 24.43 24.46 24.43 24.46 0.0M
2025-08-15 24.49 24.49 24.49 24.49 0.0M
2025-08-14 24.01 24.28 24.01 24.28 0.0M
2025-08-13 24.29 24.36 24.13 24.36 0.0M
2025-08-12 23.52 23.70 23.37 23.70 0.0M
2025-08-11 23.35 23.35 23.21 23.21 0.0M
2025-08-08 23.52 23.52 23.52 23.52 0.0M
2025-08-07 23.58 23.58 23.58 23.58 0.0M
2025-08-06 23.26 23.74 23.26 23.74 0.0M
2025-08-05 23.84 23.86 23.84 23.84 0.0M
2025-08-04 23.37 23.56 23.37 23.56 0.0M
2025-08-01 23.22 23.22 23.22 23.22 0.0M
2025-07-31 23.66 23.66 23.34 23.34 0.0M
2025-07-30 23.35 23.35 23.35 23.35 0.0M
2025-07-29 23.03 23.03 23.03 23.03 0.0M
2025-07-28 23.22 23.24 22.95 22.95 0.0M
2025-07-25 23.31 23.31 23.26 23.26 0.0M
2025-07-24 23.40 23.40 23.33 23.33 0.0M
2025-07-23 23.40 23.40 23.40 23.40 0.0M
2025-07-22 22.76 22.76 22.76 22.76 0.0M
2025-07-21 22.66 22.66 22.66 22.66 0.0M
2025-07-18 22.71 22.71 22.71 22.71 0.0M
2025-07-17 23.28 23.28 23.21 23.21 0.0M
2025-07-16 22.80 22.80 22.80 22.80 0.0M
2025-07-15 22.41 22.41 22.41 22.41 0.0M
2025-07-14 22.97 22.97 22.97 22.97 0.0M
2025-07-11 22.72 22.72 22.72 22.72 0.0M
2025-07-10 23.20 23.20 23.20 23.20 0.0M
2025-07-09 22.84 22.84 22.84 22.84 0.0M
2025-07-08 22.15 22.15 22.15 22.15 0.0M
2025-07-07 21.96 21.96 21.96 21.96 0.0M
2025-07-03 22.34 22.34 22.34 22.34 0.0M
2025-07-02 22.36 22.36 22.36 22.36 0.0M
2025-07-01 22.33 22.33 21.89 21.89 0.0M
2025-06-30 21.91 21.91 21.91 21.91 0.0M
2025-06-27 21.96 21.96 21.96 21.96 0.0M
2025-06-26 22.15 22.15 22.15 22.15 0.0M
2025-06-25 22.09 22.24 22.09 22.24 0.0M
2025-06-24 22.29 22.29 22.29 22.29 0.0M
2025-06-23 21.92 21.92 21.78 21.78 0.0M
2025-06-20 22.20 22.20 22.00 22.00 0.0M
2025-06-18 22.47 22.47 22.26 22.31 0.0M
2025-06-17 22.43 22.43 22.23 22.23 0.0M
2025-06-16 22.72 22.72 22.72 22.72 0.0M
2025-06-13 22.87 22.87 22.86 22.86 0.0M
2025-06-12 23.39 23.39 23.39 23.39 0.0M
2025-06-11 23.89 23.89 23.50 23.50 0.0M
2025-06-10 23.89 23.89 23.81 23.81 0.0M
2025-06-09 24.30 24.30 23.53 23.56 0.0M
2025-06-06 23.53 23.68 23.53 23.68 0.0M
2025-06-05 23.00 23.23 22.75 23.16 0.0M
2025-06-04 23.05 23.08 23.05 23.07 0.0M
2025-06-03 22.81 22.81 22.81 22.81 0.0M
2025-06-02 22.21 22.38 22.21 22.38 0.0M
2025-05-30 21.97 21.97 21.86 21.97 0.0M
2025-05-29 22.05 22.20 22.05 22.18 0.0M
2025-05-28 21.81 21.81 21.81 21.81 0.0M
2025-05-27 23.00 23.00 22.03 22.11 0.0M
2025-05-23 21.91 22.03 21.88 22.02 0.0M
2025-05-22 22.16 22.16 22.01 22.06 0.0M
2025-05-21 22.80 22.80 22.31 22.31 0.0M
2025-05-20 22.34 22.62 22.19 22.60 0.0M
2025-05-19 22.27 22.32 21.93 22.32 0.0M
2025-05-16 22.09 22.14 22.06 22.06 0.0M
2025-05-15 21.49 21.49 21.49 21.49 0.0M
2025-05-14 21.45 21.45 21.11 21.22 0.0M
2025-05-13 21.22 21.31 21.22 21.31 0.0M
2025-05-12 21.52 21.69 21.52 21.67 0.0M
2025-05-09 21.25 21.25 21.25 21.25 0.0M
2025-05-08 21.49 21.49 21.32 21.32 0.0M
2025-05-07 21.25 21.25 21.14 21.14 0.0M
2025-05-06 21.24 21.24 21.24 21.24 0.0M
2025-05-05 22.76 22.86 22.70 22.70 0.0M
2025-05-02 23.29 23.29 23.29 23.29 0.0M
2025-05-01 22.72 22.72 22.72 22.72 0.0M
2025-04-30 22.70 22.70 22.70 22.70 0.0M
2025-04-29 22.15 22.42 22.15 22.42 0.0M
2025-04-28 22.23 22.23 22.17 22.19 0.0M
2025-04-25 22.00 22.00 22.00 22.00 0.0M
2025-04-24 21.81 22.06 21.75 22.06 0.0M
2025-04-23 23.06 23.06 21.68 21.68 0.0M
2025-04-22 21.32 21.32 21.32 21.32 0.0M
2025-04-21 20.60 20.60 20.60 20.60 0.0M
2025-04-17 20.26 20.47 20.26 20.47 0.0M
2025-04-16 19.97 20.00 19.97 20.00 0.0M
2025-04-15 20.42 20.42 20.23 20.28 0.0M
2025-04-14 20.17 20.17 20.17 20.17 0.0M
2025-04-11 19.05 19.46 18.91 19.46 0.0M
2025-04-10 18.42 18.82 18.42 18.82 0.0M
2025-04-09 18.53 19.83 17.86 19.83 0.0M
2025-04-08 19.77 19.77 18.43 18.44 0.0M
2025-04-07 19.25 19.32 18.93 19.32 0.0M
2025-04-04 19.74 19.74 19.74 19.74 0.0M
2025-04-03 22.00 22.00 20.95 20.95 0.0M
2025-04-02 21.80 21.84 21.80 21.80 0.0M
2025-04-01 22.35 22.43 21.46 21.46 0.0M
2025-03-31 22.28 22.40 22.10 22.35 0.0M
2025-03-28 23.37 23.37 23.06 23.06 0.0M
2025-03-27 23.37 23.37 23.37 23.37 0.0M
2025-03-26 23.30 23.30 23.30 23.30 0.0M
2025-03-25 23.76 23.76 23.63 23.63 0.0M
2025-03-24 23.97 24.02 23.97 24.02 0.0M
2025-03-21 23.68 23.68 23.68 23.68 0.0M
2025-03-20 23.65 23.65 23.65 23.65 0.0M
2025-03-19 23.65 23.81 23.65 23.81 0.0M
2025-03-18 23.68 23.68 23.68 23.68 0.0M
2025-03-17 23.82 24.16 23.82 24.16 0.0M
2025-03-14 23.73 23.85 23.73 23.75 0.0M
2025-03-13 23.25 23.40 23.25 23.40 0.0M
2025-03-12 23.90 23.90 23.65 23.65 0.0M
2025-03-11 23.70 23.70 23.70 23.70 0.0M
2025-03-10 23.69 23.69 23.69 23.69 0.0M
2025-03-07 24.28 24.31 24.21 24.21 0.0M
2025-03-06 24.21 24.21 24.21 24.21 0.0M
2025-03-05 24.06 24.28 24.06 24.28 0.0M
2025-03-04 23.70 23.95 23.69 23.95 0.0M
2025-03-03 24.52 24.52 23.91 23.91 0.0M
2025-02-28 24.57 24.81 24.48 24.81 0.0M
2025-02-27 25.15 25.28 24.72 24.72 0.0M
2025-02-26 24.92 24.92 24.92 24.92 0.0M
2025-02-25 24.89 24.94 24.79 24.91 0.0M
2025-02-24 25.06 25.06 24.97 24.97 0.0M
2025-02-21 25.79 25.79 25.34 25.34 0.0M
2025-02-20 25.65 25.71 25.55 25.71 0.0M
2025-02-19 25.57 25.58 25.57 25.58 0.0M
2025-02-18 26.30 26.30 25.82 25.82 0.0M
2025-02-14 26.14 26.14 26.05 26.08 0.0M
2025-02-13 25.91 26.13 25.91 26.13 0.0M
2025-02-12 25.44 25.79 25.41 25.79 0.0M
2025-02-11 25.68 25.68 25.68 25.68 0.0M
2025-02-10 25.94 25.94 25.94 25.94 0.0M
2025-02-07 26.52 26.52 25.98 25.98 0.0M
2025-02-06 26.95 26.95 26.65 26.65 0.0M
2025-02-05 26.79 26.79 26.79 26.79 0.0M
2025-02-04 26.16 26.31 26.16 26.31 0.0M
2025-02-03 25.79 25.79 25.79 25.79 0.0M
2025-01-31 26.19 26.19 25.98 25.98 0.0M
2025-01-30 26.19 26.19 26.19 26.19 0.0M
2025-01-29 26.01 26.20 26.01 26.03 0.0M
2025-01-28 25.98 25.98 25.98 25.98 0.0M
2025-01-27 25.88 26.33 25.88 25.92 0.0M
2025-01-24 26.09 26.09 26.09 26.09 0.0M
2025-01-23 25.82 26.07 25.82 26.07 0.0M
2025-01-22 25.80 25.80 25.80 25.80 0.0M
2025-01-21 25.40 25.67 25.40 25.67 0.0M
2025-01-17 25.14 25.14 25.14 25.14 0.0M
2025-01-16 25.28 25.28 25.19 25.19 0.0M
2025-01-15 25.30 25.32 25.30 25.32 0.0M
2025-01-14 25.18 25.18 24.80 24.86 0.0M
2025-01-13 24.86 25.18 24.76 25.18 0.0M
2025-01-10 25.26 25.26 24.75 24.75 0.0M
2025-01-08 25.36 25.64 25.36 25.59 0.0M
2025-01-07 25.65 25.65 25.65 25.65 0.0M
2025-01-06 26.13 26.15 25.88 25.88 0.0M
2025-01-03 26.23 26.23 26.23 26.23 0.0M
2025-01-02 25.90 25.90 25.90 25.90 0.0M