iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
21.53
-0.49 (-2.25%)
At close: Mar 28, 2025, 4:00 PM
22.14
+0.61 (2.83%)
Pre-market: Mar 31, 2025, 12:17 AM EDT
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.25% | 172 |
| Mar 27, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.47% | 79 |
| Mar 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.72% | 31 |
| Mar 25, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% | 7 |
| Mar 24, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.20% | 59 |
| Mar 21, 2025 | 22.14 | 22.23 | 22.14 | 22.23 | 22.23 | -0.82% | 2,211 |
| Mar 20, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.51% | 5 |
| Mar 19, 2025 | 22.37 | 22.61 | 22.37 | 22.53 | 22.53 | 0.81% | 968 |
| Mar 18, 2025 | 22.40 | 22.40 | 22.35 | 22.35 | 22.35 | -0.38% | 1,131 |
| Mar 17, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.85% | 47 |
| Mar 14, 2025 | 22.19 | 22.24 | 22.19 | 22.24 | 22.24 | 1.37% | 144 |
| Mar 13, 2025 | 22.11 | 22.11 | 21.94 | 21.94 | 21.94 | -1.81% | 387 |
| Mar 12, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.02% | 122 |
| Mar 11, 2025 | 22.14 | 22.14 | 22.12 | 22.12 | 22.12 | -0.91% | 185 |
| Mar 10, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.89% | 264 |
| Mar 7, 2025 | 22.53 | 22.76 | 22.45 | 22.75 | 22.75 | 2.28% | 4,970 |
| Mar 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.96% | 44 |
| Mar 5, 2025 | 22.18 | 22.46 | 22.18 | 22.46 | 22.46 | 3.50% | 480 |
| Mar 4, 2025 | 21.35 | 21.73 | 21.34 | 21.70 | 21.70 | -0.46% | 715 |
| Mar 3, 2025 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -1.04% | 979 |
| Feb 28, 2025 | 22.08 | 22.08 | 22.03 | 22.03 | 22.03 | -1.12% | 609 |
| Feb 27, 2025 | 22.65 | 22.65 | 22.28 | 22.28 | 22.28 | -1.61% | 10,964 |
| Feb 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.60% | 3 |
| Feb 25, 2025 | 22.50 | 22.67 | 22.50 | 22.51 | 22.51 | -0.41% | 983 |
| Feb 24, 2025 | 22.83 | 22.83 | 22.60 | 22.60 | 22.60 | -0.57% | 746 |
| Feb 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.63% | 132 |
| Feb 20, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.52% | 81 |
| Feb 19, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.10% | 20 |
| Feb 18, 2025 | 22.81 | 22.81 | 22.78 | 22.78 | 22.78 | 0.98% | 314 |
| Feb 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.15% | 46 |
| Feb 13, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.18% | 59 |
| Feb 12, 2025 | 21.93 | 22.05 | 21.93 | 22.05 | 22.05 | 0.25% | 250 |
| Feb 11, 2025 | 22.04 | 22.04 | 21.99 | 21.99 | 21.99 | -1.07% | 266 |
| Feb 10, 2025 | 22.16 | 22.23 | 22.16 | 22.23 | 22.23 | 1.51% | 432 |
| Feb 7, 2025 | 22.14 | 22.14 | 21.85 | 21.90 | 21.90 | -1.63% | 3,097 |
| Feb 6, 2025 | 22.15 | 22.26 | 22.15 | 22.26 | 22.26 | 1.40% | 2,329 |
| Feb 5, 2025 | 22.01 | 22.01 | 21.95 | 21.95 | 21.95 | -0.07% | 2,726 |
| Feb 4, 2025 | 21.94 | 22.00 | 21.91 | 21.97 | 21.97 | 1.55% | 2,349 |
| Feb 3, 2025 | 21.37 | 21.76 | 21.37 | 21.63 | 21.63 | -2.52% | 4,195 |
| Jan 31, 2025 | 22.27 | 22.27 | 22.19 | 22.19 | 22.19 | -0.80% | 238 |
| Jan 30, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.94% | 24 |
| Jan 29, 2025 | 22.21 | 22.21 | 22.16 | 22.16 | 22.16 | 0.37% | 441 |
| Jan 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.03% | 77 |
| Jan 27, 2025 | 22.49 | 22.49 | 22.31 | 22.31 | 22.31 | -3.08% | 567 |
| Jan 24, 2025 | 22.94 | 23.02 | 22.94 | 23.02 | 23.02 | 0.96% | 199 |
| Jan 23, 2025 | 22.53 | 22.80 | 22.53 | 22.80 | 22.80 | 0.73% | 1,611 |
| Jan 22, 2025 | 22.71 | 22.71 | 22.63 | 22.63 | 22.63 | 0.51% | 125 |
| Jan 21, 2025 | 22.44 | 22.52 | 22.44 | 22.52 | 22.52 | 1.24% | 292 |
| Jan 17, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 0.95% | 1,307 |
| Jan 16, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.21% | 30 |