iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
21.88
+0.07 (0.34%)
At close: Jun 12, 2025, 4:00 PM
21.88
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:15 PM EDT
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.34% | 305 |
| Jun 11, 2025 | 21.76 | 21.80 | 21.73 | 21.80 | 21.80 | 0.60% | 283 |
| Jun 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.26% | 58 |
| Jun 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.28% | 319 |
| Jun 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.77% | 21 |
| Jun 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.71% | 3 |
| Jun 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.62% | 55 |
| Jun 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.81% | 15 |
| Jun 2, 2025 | 21.15 | 21.18 | 21.14 | 21.14 | 21.14 | 0.68% | 4,469 |
| May 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.48% | 9 |
| May 29, 2025 | 21.07 | 21.10 | 21.07 | 21.10 | 21.10 | 0.15% | 313 |
| May 28, 2025 | 21.20 | 21.20 | 21.07 | 21.07 | 21.07 | 0.24% | 1,494 |
| May 27, 2025 | 21.07 | 21.07 | 21.02 | 21.02 | 21.02 | 1.31% | 136 |
| May 23, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.23% | 4 |
| May 22, 2025 | 20.74 | 20.80 | 20.70 | 20.70 | 20.70 | -1.36% | 2,458 |
| May 21, 2025 | 21.13 | 21.13 | 20.99 | 20.99 | 20.99 | -0.64% | 639 |
| May 20, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.56% | 8 |
| May 19, 2025 | 21.15 | 21.24 | 21.15 | 21.24 | 21.24 | 0.23% | 123 |
| May 16, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.28% | 6 |
| May 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% | 63 |
| May 14, 2025 | 21.26 | 21.27 | 21.20 | 21.20 | 21.20 | -0.53% | 874 |
| May 13, 2025 | 21.37 | 21.38 | 21.31 | 21.31 | 21.31 | 0.17% | 1,099 |
| May 12, 2025 | 21.32 | 21.32 | 21.20 | 21.28 | 21.28 | 1.58% | 2,116 |
| May 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.49% | 6 |
| May 8, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.84 | 1.34% | 118 |
| May 7, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.25% | 5 |
| May 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% | 42 |
| May 5, 2025 | 20.71 | 20.74 | 20.69 | 20.73 | 20.73 | - | 365 |
| May 2, 2025 | 20.78 | 20.78 | 20.67 | 20.73 | 20.73 | 2.21% | 3,146 |
| May 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.83% | 13 |
| Apr 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.95% | 6 |
| Apr 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.21% | 70 |
| Apr 28, 2025 | 20.83 | 20.83 | 20.64 | 20.81 | 20.81 | 0.32% | 310 |
| Apr 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.66% | 9 |
| Apr 24, 2025 | 20.54 | 20.61 | 20.54 | 20.61 | 20.61 | 1.78% | 210 |
| Apr 23, 2025 | 20.46 | 20.52 | 20.20 | 20.25 | 20.25 | 0.45% | 1,234 |
| Apr 22, 2025 | 20.19 | 20.19 | 20.12 | 20.16 | 20.16 | 2.12% | 386 |
| Apr 21, 2025 | 19.71 | 19.77 | 19.65 | 19.74 | 19.74 | -1.96% | 2,865 |
| Apr 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.13% | 70 |
| Apr 16, 2025 | 20.18 | 20.18 | 19.81 | 19.91 | 19.91 | -1.51% | 684 |
| Apr 15, 2025 | 20.30 | 20.30 | 20.22 | 20.22 | 20.22 | -0.02% | 1,262 |
| Apr 14, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.18% | 105 |
| Apr 11, 2025 | 19.74 | 20.07 | 19.70 | 19.99 | 19.99 | 2.61% | 1,065 |
| Apr 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.58% | 48 |
| Apr 9, 2025 | 20.00 | 20.13 | 19.79 | 19.79 | 19.79 | 6.93% | 741 |
| Apr 8, 2025 | 18.44 | 18.51 | 18.44 | 18.51 | 18.51 | -1.81% | 291 |
| Apr 7, 2025 | 18.70 | 19.55 | 18.70 | 18.85 | 18.85 | -2.63% | 679 |
| Apr 4, 2025 | 19.72 | 19.72 | 19.36 | 19.36 | 19.36 | -4.35% | 359 |
| Apr 3, 2025 | 20.47 | 20.47 | 20.23 | 20.24 | 20.24 | -4.75% | 2,054 |
| Apr 2, 2025 | 21.33 | 21.36 | 21.25 | 21.25 | 21.25 | -0.24% | 626 |