Skip to main content
iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
22.73
-0.14 (-0.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7322.7322.7322.7322.73-0.63%132
Feb 20, 202522.8822.8822.8822.8822.880.52%81
Feb 19, 202522.7622.7622.7622.7622.76-0.10%20
Feb 18, 202522.8122.8122.7822.7822.780.98%314
Feb 14, 202522.5622.5622.5622.5622.560.15%46
Feb 13, 202522.5322.5322.5322.5322.532.18%59
Feb 12, 202521.9322.0521.9322.0522.050.25%250
Feb 11, 202522.0422.0421.9921.9921.99-1.07%266
Feb 10, 202522.1622.2322.1622.2322.231.51%432
Feb 7, 202522.1422.1421.8521.9021.90-1.63%3,097
Feb 6, 202522.1522.2622.1522.2622.261.40%2,329
Feb 5, 202522.0122.0121.9521.9521.95-0.07%2,726
Feb 4, 202521.9422.0021.9121.9721.971.55%2,349
Feb 3, 202521.3721.7621.3721.6321.63-2.52%4,195
Jan 31, 202522.2722.2722.1922.1922.19-0.80%238
Jan 30, 202522.3722.3722.3722.3722.370.94%24
Jan 29, 202522.2122.2122.1622.1622.160.37%441
Jan 28, 202522.0822.0822.0822.0822.08-1.03%77
Jan 27, 202522.4922.4922.3122.3122.31-3.08%567
Jan 24, 202522.9423.0222.9423.0223.020.96%199
Jan 23, 202522.5322.8022.5322.8022.800.73%1,611
Jan 22, 202522.7122.7122.6322.6322.630.51%125
Jan 21, 202522.4422.5222.4422.5222.521.24%292
Jan 17, 202522.3022.3022.2522.2522.250.95%1,307
Jan 16, 202522.0422.0422.0422.0422.040.21%30
Jan 15, 202522.0922.0921.9921.9921.990.07%341
Jan 14, 202521.9821.9821.9821.9821.980.92%55
Jan 13, 202521.5521.7821.5521.7821.78-0.11%450
Jan 10, 202521.8321.8321.8021.8021.80-2.45%314
Jan 8, 202522.3622.3622.3522.3522.35-1.04%496
Jan 7, 202522.8222.8222.5822.5822.580.11%660
Jan 6, 202522.5622.5622.5622.5622.561.20%156
Jan 3, 202522.2322.2922.2322.2922.291.41%2,753
Jan 2, 202522.0622.0621.9821.9821.98-0.16%6,236
Dec 31, 202422.1222.1222.0222.0222.02-0.54%345
Dec 30, 202422.1822.1922.1422.1422.14-0.62%2,744
Dec 27, 202422.2622.2722.1922.2722.27-0.38%2,449
Dec 26, 202422.3622.3622.3622.3622.36-0.06%241
Dec 24, 202422.2822.3722.2822.3722.370.28%107
Dec 23, 202422.2222.3322.2122.3122.31-0.02%1,818
Dec 20, 202422.0022.4422.0022.3222.320.80%667
Dec 19, 202422.2722.2722.1422.1422.14-0.49%340
Dec 18, 202422.4522.4522.2522.2522.25-2.51%1,043
Dec 17, 202422.8222.8222.8222.8222.82-1.65%430
Dec 16, 202423.2023.2023.2023.2023.08-0.28%258
Dec 13, 202423.2723.2723.2723.2723.15-0.44%218
Dec 12, 202423.4223.4223.3723.3723.25-0.12%113
Dec 11, 202423.3923.4023.3923.4023.280.50%120
Dec 10, 202423.2823.2823.2823.2823.16-1.69%45
Dec 9, 202423.6823.6823.6823.6823.560.33%29
Dec 6, 202423.6123.6123.6123.6123.480.92%46
Dec 5, 202423.3923.3923.3923.3923.27-1.39%91
Dec 4, 202423.7223.7223.7223.7223.600.30%4
Dec 3, 202423.6623.6623.5123.6523.53-0.78%838
Dec 2, 202423.8123.8423.8123.8423.710.65%452
Nov 29, 202423.6823.7523.6823.6823.560.19%356
Nov 27, 202423.7723.8523.5823.6423.510.15%12,075
Nov 26, 202423.6023.6023.6023.6023.48-1.49%35
Nov 25, 202423.9124.0223.9123.9623.831.43%481
Nov 22, 202423.6223.6223.6223.6223.501.00%25
Nov 21, 202423.3923.3923.3923.3923.260.43%235
Nov 20, 202423.2923.2923.2923.2923.16-49
Nov 19, 202423.2923.2923.2923.2923.160.13%73
Nov 18, 202423.2223.3423.2223.2623.131.96%463
Nov 15, 202422.8522.8522.8122.8122.69-0.96%317
Nov 14, 202423.1523.1523.0323.0322.91-0.11%416
Nov 13, 202423.0623.0623.0623.0622.94-0.41%49
Nov 12, 202423.1523.1523.1523.1523.03-1.79%22
Nov 11, 202423.5223.5723.5223.5723.451.30%174
Nov 8, 202423.2723.2723.2723.2723.15-2.02%24
Nov 7, 202423.7523.7523.7523.7523.631.58%4
Nov 6, 202423.4423.4823.3823.3823.26-3.89%640
Nov 5, 202424.3324.3324.3324.3324.201.60%3
Nov 4, 202424.0224.0223.9423.9423.820.89%148
Nov 1, 202423.7923.8623.7323.7323.610.75%2,008
Oct 31, 202423.5623.5623.5623.5623.43-1.10%43
Oct 30, 202424.0224.0223.8223.8223.69-0.38%498
Oct 29, 202424.0924.0923.9123.9123.79-1.50%627
Oct 28, 202424.2724.2724.2724.2724.151.02%49
Oct 25, 202424.0324.0324.0324.0323.900.63%76
Oct 24, 202424.0524.0623.8723.8823.760.40%2,029
Oct 23, 202423.7923.7923.7923.7923.66-1.06%37
Oct 22, 202424.0424.0424.0424.0423.91-1.18%52
Oct 21, 202424.4424.5324.3224.3324.20-0.82%1,308
Oct 18, 202424.5324.5324.5324.5324.401.03%178
Oct 17, 202424.2824.2824.2824.2824.15-1.26%43
Oct 16, 202424.5924.5924.5924.5924.460.94%90
Oct 15, 202424.8024.8024.3624.3624.23-3.15%1,365
Oct 14, 202425.1525.1525.1525.1525.02-0.27%103
Oct 11, 202425.3325.3325.2225.2225.09-242
Oct 10, 202425.3525.3525.2225.2225.09-0.98%207
Oct 9, 202425.6725.6725.4725.4725.34-1.07%411
Oct 8, 202425.6225.7525.6225.7525.61-0.02%179
Oct 7, 202425.6425.7525.6425.7525.621.30%1,209
Oct 4, 202425.4225.4225.4225.4225.290.19%1,036
Oct 3, 202425.2525.3725.2525.3725.24-1.23%202
Oct 2, 202425.6925.6925.6925.6925.560.39%68
Oct 1, 202425.5925.5925.5925.5925.46-1.11%15
Sep 30, 202426.0826.0825.8825.8825.74-0.22%173
Sep 27, 202425.9325.9325.9325.9325.800.41%105