iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
30.74
+0.18 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.68 | 30.89 | 30.68 | 30.74 | 30.74 | 0.60% | 2,554 |
| Dec 4, 2025 | 30.21 | 30.60 | 30.21 | 30.56 | 30.56 | 1.86% | 3,077 |
| Dec 3, 2025 | 29.74 | 30.12 | 29.67 | 30.00 | 30.00 | 0.25% | 5,613 |
| Dec 2, 2025 | 29.91 | 29.98 | 29.91 | 29.92 | 29.92 | 0.88% | 1,002 |
| Dec 1, 2025 | 30.07 | 30.07 | 29.66 | 29.66 | 29.66 | -1.63% | 1,501 |
| Nov 28, 2025 | 30.01 | 30.17 | 29.83 | 30.15 | 30.15 | 1.11% | 5,261 |
| Nov 26, 2025 | 29.76 | 29.92 | 29.35 | 29.82 | 29.82 | 2.71% | 22,104 |
| Nov 25, 2025 | 28.34 | 29.04 | 28.34 | 29.04 | 29.04 | 0.60% | 1,274 |
| Nov 24, 2025 | 28.56 | 28.86 | 28.00 | 28.86 | 28.86 | 0.75% | 9,946 |
| Nov 21, 2025 | 28.50 | 28.66 | 27.85 | 28.65 | 28.65 | 0.52% | 7,402 |
| Nov 20, 2025 | 30.00 | 30.10 | 28.50 | 28.50 | 28.50 | -3.93% | 15,000 |
| Nov 19, 2025 | 29.68 | 29.68 | 29.60 | 29.67 | 29.66 | 0.28% | 2,271 |
| Nov 18, 2025 | 29.37 | 29.89 | 29.37 | 29.58 | 29.58 | -1.13% | 4,782 |
| Nov 17, 2025 | 30.66 | 30.66 | 29.67 | 29.92 | 29.92 | -2.41% | 15,910 |
| Nov 14, 2025 | 30.18 | 31.28 | 30.18 | 30.66 | 30.66 | -0.43% | 11,760 |
| Nov 13, 2025 | 31.97 | 31.97 | 30.67 | 30.79 | 30.79 | -2.48% | 4,482 |
| Nov 12, 2025 | 31.95 | 31.95 | 31.43 | 31.58 | 31.58 | -0.75% | 5,779 |
| Nov 11, 2025 | 32.22 | 32.22 | 31.82 | 31.82 | 31.82 | -1.56% | 4,685 |
| Nov 10, 2025 | 32.33 | 32.45 | 32.01 | 32.32 | 32.32 | 1.57% | 8,003 |
| Nov 7, 2025 | 31.01 | 31.82 | 30.90 | 31.82 | 31.82 | 0.04% | 10,127 |
| Nov 6, 2025 | 32.29 | 32.29 | 31.70 | 31.81 | 31.81 | -1.52% | 17,383 |
| Nov 5, 2025 | 31.67 | 32.56 | 31.67 | 32.30 | 32.30 | 2.72% | 11,423 |
| Nov 4, 2025 | 31.42 | 32.01 | 31.31 | 31.44 | 31.44 | -2.76% | 13,145 |
| Nov 3, 2025 | 32.20 | 32.45 | 32.09 | 32.34 | 32.34 | 0.87% | 17,569 |
| Oct 31, 2025 | 32.00 | 32.06 | 31.65 | 32.06 | 32.06 | 1.09% | 6,106 |
| Oct 30, 2025 | 32.09 | 32.09 | 31.71 | 31.71 | 31.71 | -2.14% | 23,152 |
| Oct 29, 2025 | 32.49 | 32.85 | 32.23 | 32.40 | 32.40 | 2.05% | 17,716 |
| Oct 28, 2025 | 31.48 | 31.88 | 31.48 | 31.75 | 31.75 | 1.64% | 10,718 |
| Oct 27, 2025 | 31.55 | 31.55 | 31.13 | 31.24 | 31.24 | -0.26% | 6,240 |
| Oct 24, 2025 | 30.91 | 31.35 | 30.91 | 31.32 | 31.32 | 3.60% | 1,695 |
| Oct 23, 2025 | 30.00 | 30.47 | 29.95 | 30.23 | 30.23 | 1.93% | 3,461 |
| Oct 22, 2025 | 30.30 | 30.30 | 29.19 | 29.66 | 29.66 | -1.49% | 7,063 |
| Oct 21, 2025 | 30.52 | 30.52 | 30.11 | 30.11 | 30.11 | -1.47% | 2,928 |
| Oct 20, 2025 | 30.79 | 30.82 | 30.32 | 30.56 | 30.56 | 1.07% | 16,117 |
| Oct 17, 2025 | 30.29 | 30.37 | 30.10 | 30.24 | 30.24 | -0.07% | 3,577 |
| Oct 16, 2025 | 30.87 | 30.88 | 30.22 | 30.26 | 30.26 | -0.13% | 5,664 |
| Oct 15, 2025 | 30.51 | 30.60 | 30.23 | 30.30 | 30.30 | 1.71% | 7,091 |
| Oct 14, 2025 | 29.25 | 29.99 | 28.92 | 29.79 | 29.79 | 0.95% | 17,788 |
| Oct 13, 2025 | 29.15 | 29.75 | 29.15 | 29.51 | 29.51 | 6.16% | 9,305 |
| Oct 10, 2025 | 28.77 | 28.88 | 27.80 | 27.80 | 27.80 | -4.25% | 2,780 |
| Oct 9, 2025 | 29.42 | 29.42 | 29.03 | 29.03 | 29.03 | -0.90% | 5,590 |
| Oct 8, 2025 | 29.34 | 29.34 | 29.23 | 29.30 | 29.30 | 0.88% | 3,108 |
| Oct 7, 2025 | 29.65 | 29.73 | 29.04 | 29.04 | 29.04 | -1.48% | 3,034 |
| 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 | 27.82 | 1.38% | 2,640 |
| Sep 26, 2025 | 27.49 | 27.51 | 27.45 | 27.45 | 27.45 | -0.63% | 921 |