iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
29.37
-0.11 (-0.36%)
Oct 7, 2025, 11:07 AM EDT - Market open
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.65 | 29.72 | 29.65 | 29.73 | - | 0.85% | 1,469 |
| Oct 6, 2025 | 29.90 | 29.90 | 29.38 | 29.48 | 29.48 | 0.36% | 2,439 |
| Oct 3, 2025 | 29.30 | 29.41 | 29.30 | 29.37 | 29.37 | 1.42% | 2,013 |
| Oct 2, 2025 | 29.01 | 29.14 | 28.96 | 28.96 | 28.96 | 0.28% | 3,556 |
| Oct 1, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.27% | 280 |
| Sep 30, 2025 | 27.97 | 28.24 | 27.73 | 28.24 | 28.24 | 1.49% | 1,527 |
| Sep 29, 2025 | 27.82 | 27.98 | 27.82 | 27.83 | 27.83 | 1.38% | 2,640 |
| Sep 26, 2025 | 27.49 | 27.51 | 27.45 | 27.45 | 27.45 | -0.63% | 921 |
| Sep 25, 2025 | 27.51 | 27.62 | 27.35 | 27.62 | 27.62 | 0.25% | 1,728 |
| Sep 24, 2025 | 27.82 | 27.82 | 27.55 | 27.55 | 27.55 | -2.09% | 2,625 |
| Sep 23, 2025 | 28.64 | 28.64 | 28.13 | 28.14 | 28.14 | -1.24% | 2,826 |
| Sep 22, 2025 | 28.16 | 28.58 | 28.16 | 28.49 | 28.49 | 1.62% | 1,193 |
| Sep 19, 2025 | 29.95 | 29.95 | 27.92 | 28.04 | 28.04 | 0.13% | 63,366 |
| Sep 18, 2025 | 27.78 | 28.08 | 27.77 | 28.00 | 28.00 | 1.47% | 1,449 |
| Sep 17, 2025 | 27.47 | 27.76 | 27.47 | 27.60 | 27.60 | 0.87% | 2,055 |
| Sep 16, 2025 | 27.19 | 27.39 | 27.08 | 27.36 | 27.36 | 1.40% | 19,728 |
| Sep 15, 2025 | 27.01 | 27.02 | 26.98 | 26.98 | 26.98 | 1.14% | 1,213 |
| Sep 12, 2025 | 26.51 | 26.77 | 26.47 | 26.68 | 26.68 | 0.09% | 1,857 |
| Sep 11, 2025 | 26.43 | 26.79 | 26.43 | 26.66 | 26.66 | 2.33% | 669 |
| Sep 10, 2025 | 26.08 | 26.08 | 25.89 | 26.05 | 26.05 | 0.72% | 807 |
| Sep 9, 2025 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | -0.75% | 2,018 |
| Sep 8, 2025 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | 0.72% | 579 |
| Sep 5, 2025 | 25.71 | 25.87 | 25.71 | 25.87 | 25.87 | 1.97% | 839 |
| Sep 4, 2025 | 25.32 | 25.37 | 25.26 | 25.37 | 25.37 | 0.38% | 681 |
| Sep 3, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.81% | 242 |
| Sep 2, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | -1.37% | 570 |
| Aug 29, 2025 | 25.50 | 25.50 | 25.42 | 25.42 | 25.42 | -0.89% | 399 |
| Aug 28, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.81% | 70 |
| Aug 27, 2025 | 25.41 | 25.44 | 25.25 | 25.44 | 25.44 | -0.36% | 456 |
| Aug 26, 2025 | 25.54 | 25.60 | 25.53 | 25.54 | 25.54 | 0.59% | 918 |
| Aug 25, 2025 | 25.38 | 25.51 | 25.38 | 25.38 | 25.38 | -0.82% | 1,087 |
| Aug 22, 2025 | 25.16 | 25.61 | 25.06 | 25.59 | 25.59 | 2.59% | 1,658 |
| Aug 21, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 0.09% | 233 |
| Aug 20, 2025 | 24.88 | 24.93 | 24.76 | 24.93 | 24.93 | 0.07% | 1,187 |
| Aug 19, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.28% | 74 |
| Aug 18, 2025 | 25.35 | 25.35 | 25.14 | 25.23 | 25.23 | 0.73% | 12,135 |
| Aug 15, 2025 | 24.95 | 25.13 | 24.95 | 25.05 | 25.05 | 1.06% | 450 |
| Aug 14, 2025 | 24.93 | 24.93 | 24.70 | 24.79 | 24.79 | -0.29% | 353 |
| Aug 13, 2025 | 24.92 | 24.92 | 24.77 | 24.86 | 24.86 | 1.01% | 836 |
| Aug 12, 2025 | 24.49 | 24.61 | 24.44 | 24.61 | 24.61 | 1.34% | 5,839 |
| Aug 11, 2025 | 24.45 | 24.45 | 24.29 | 24.29 | 24.29 | 0.09% | 1,357 |
| Aug 8, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.12% | 872 |
| Aug 7, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | 24.23 | 0.39% | 365 |
| Aug 6, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | 0.60% | 191 |
| Aug 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.36% | 245 |
| Aug 4, 2025 | 23.62 | 23.68 | 23.59 | 23.67 | 23.67 | 1.47% | 4,694 |
| Aug 1, 2025 | 23.29 | 23.33 | 23.25 | 23.33 | 23.33 | -0.96% | 2,254 |
| Jul 31, 2025 | 23.80 | 23.80 | 23.56 | 23.56 | 23.56 | -1.23% | 571 |
| Jul 30, 2025 | 23.84 | 23.85 | 23.84 | 23.85 | 23.85 | -0.57% | 339 |
| Jul 29, 2025 | 23.98 | 24.01 | 23.98 | 23.99 | 23.99 | -0.56% | 523 |