iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
20.83
+0.02 (0.08%)
Apr 29, 2025, 12:17 AM EDT - Market open
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 21.07 | 21.39 | 21.07 | 21.30 | 21.30 | 0.53% | 2,019 |
| Mar 31, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.58% | 32 |
| 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 |