Skip to main content
iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
23.62
+0.23 (1.80%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.6223.6223.6223.6223.621.00%25
Nov 21, 202423.3923.3923.3923.3923.390.43%235
Nov 20, 202423.2923.2923.2923.2923.29-49
Nov 19, 202423.2923.2923.2923.2923.290.13%73
Nov 18, 202423.2223.3423.2223.2623.261.96%463
Nov 15, 202422.8522.8522.8122.8122.81-0.96%317
Nov 14, 202423.1523.1523.0323.0323.03-0.11%416
Nov 13, 202423.0623.0623.0623.0623.06-0.41%49
Nov 12, 202423.1523.1523.1523.1523.15-1.79%22
Nov 11, 202423.5223.5723.5223.5723.571.30%174
Nov 8, 202423.2723.2723.2723.2723.27-2.02%24
Nov 7, 202423.7523.7523.7523.7523.751.58%4
Nov 6, 202423.4423.4823.3823.3823.38-3.89%640
Nov 5, 202424.3324.3324.3324.3324.331.60%3
Nov 4, 202424.0224.0223.9423.9423.940.89%148
Nov 1, 202423.7923.8623.7323.7323.730.75%2,008
Oct 31, 202423.5623.5623.5623.5623.56-1.10%43
Oct 30, 202424.0224.0223.8223.8223.82-0.38%498
Oct 29, 202424.0924.0923.9123.9123.91-1.50%627
Oct 28, 202424.2724.2724.2724.2724.271.02%49
Oct 25, 202424.0324.0324.0324.0324.030.63%76
Oct 24, 202424.0524.0623.8723.8823.880.40%2,029
Oct 23, 202423.7923.7923.7923.7923.79-1.06%37
Oct 22, 202424.0424.0424.0424.0424.04-1.18%52
Oct 21, 202424.4424.5324.3224.3324.33-0.82%1,308
Oct 18, 202424.5324.5324.5324.5324.531.03%178
Oct 17, 202424.2824.2824.2824.2824.28-1.26%43
Oct 16, 202424.5924.5924.5924.5924.590.94%90
Oct 15, 202424.8024.8024.3624.3624.36-3.15%1,365
Oct 14, 202425.1525.1525.1525.1525.15-0.27%103
Oct 11, 202425.3325.3325.2225.2225.22-242
Oct 10, 202425.3525.3525.2225.2225.22-0.98%207
Oct 9, 202425.6725.6725.4725.4725.47-1.07%411
Oct 8, 202425.6225.7525.6225.7525.75-0.02%179
Oct 7, 202425.6425.7525.6425.7525.751.30%1,209
Oct 4, 202425.4225.4225.4225.4225.420.19%1,036
Oct 3, 202425.2525.3725.2525.3725.37-1.23%202
Oct 2, 202425.6925.6925.6925.6925.690.39%68
Oct 1, 202425.5925.5925.5925.5925.59-1.11%15
Sep 30, 202426.0826.0825.8825.8825.88-0.22%173
Sep 27, 202425.9325.9325.9325.9325.930.41%105
Sep 26, 202425.8025.8325.8025.8325.832.90%339
Sep 25, 202425.3425.3425.1025.1025.10-1.17%131
Sep 24, 202425.4025.4025.4025.4025.401.88%160
Sep 23, 202424.9324.9324.9324.9324.930.63%80
Sep 20, 202424.7724.7724.7724.7724.77-0.35%26
Sep 19, 202424.8624.8624.8624.8624.861.47%152
Sep 18, 202424.7024.7024.5024.5024.50-0.18%286
Sep 17, 202424.6024.6224.5424.5424.540.36%1,230
Sep 16, 202424.4524.4524.4524.4524.450.57%74
Sep 13, 202424.4524.4524.3224.3224.320.09%226
Sep 12, 202424.2324.2924.2324.2924.290.66%101
Sep 11, 202423.6724.1323.6224.1324.133.04%209
Sep 10, 202423.4223.4223.4223.4223.42-1.20%35
Sep 9, 202423.7623.7723.7023.7023.701.82%296
Sep 6, 202423.6923.6923.2823.2823.28-4.18%651
Sep 5, 202424.3124.3124.3024.3024.300.19%105
Sep 4, 202424.3424.3424.2424.2524.25-0.11%318
Sep 3, 202424.5124.5124.2824.2824.28-1.03%470
Aug 30, 202424.6024.6024.5324.5324.530.11%134
Aug 29, 202424.7524.7524.5024.5024.501.93%1,752
Aug 28, 202424.1224.1224.0424.0424.04-1.46%905
Aug 27, 202424.4024.4024.4024.4024.400.51%5
Aug 26, 202424.3524.3524.2724.2724.27-0.23%181
Aug 23, 202424.3024.3324.3024.3324.331.93%504
Aug 22, 202423.9023.9023.8723.8723.87-0.35%212
Aug 21, 202423.9523.9523.9523.9523.951.60%32
Aug 20, 202423.5623.5823.5623.5823.58-0.06%111
Aug 19, 202423.7223.7223.5923.5923.590.46%126
Aug 16, 202423.4223.4823.3923.4823.480.65%2,462
Aug 15, 202423.3323.3323.3323.3323.331.30%105
Aug 14, 202423.0323.0323.0323.0323.03-0.04%15
Aug 13, 202422.8623.0422.8623.0423.042.26%242
Aug 12, 202422.5522.5522.5322.5322.53-0.06%331
Aug 9, 202422.5522.5522.5522.5522.550.16%35
Aug 8, 202422.4822.5122.4822.5122.511.58%142
Aug 7, 202422.6922.6922.1622.1622.16-0.87%602
Aug 6, 202422.3522.3522.3522.3522.350.92%95
Aug 5, 202422.3622.3622.1522.1522.15-3.70%278
Aug 2, 202422.9823.0022.9623.0023.00-2.31%515
Aug 1, 202423.5423.5423.5423.5423.54-1.95%49
Jul 31, 202423.9224.0523.9224.0124.011.78%581
Jul 30, 202423.8023.8023.5923.5923.59-0.88%778
Jul 29, 202423.8923.9123.8023.8023.80-0.42%1,065
Jul 26, 202423.9023.9023.9023.9023.900.67%69
Jul 25, 202423.7423.7423.7423.7423.740.42%86
Jul 24, 202423.8723.8723.6423.6423.64-1.26%171
Jul 23, 202423.9223.9723.9223.9423.94-0.24%361
Jul 22, 202424.0224.0224.0024.0024.00-0.44%329
Jul 19, 202424.1824.1824.1124.1124.11-0.75%289
Jul 18, 202424.6424.7424.2924.2924.29-1.42%518
Jul 17, 202424.7824.7824.6424.6424.64-1.04%1,207
Jul 16, 202424.9124.9224.9024.9024.901.01%741
Jul 15, 202424.8024.8024.6524.6524.65-1.91%2,639
Jul 12, 202425.0225.1524.9625.1325.131.62%2,557
Jul 11, 202424.7624.8924.7324.7324.732.02%1,756
Jul 10, 202424.2424.2424.2424.2424.240.77%14
Jul 9, 202424.0424.0924.0424.0524.05-0.12%447
Jul 8, 202424.0824.1224.0824.0824.080.38%1,700
Jul 5, 202423.9923.9923.9923.9923.99-0.08%87