iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
40.08
-0.33 (-0.81%)
At close: Sep 18, 2026, 4:00 PM EDT
40.01
-0.07 (-0.18%)
After-hours: Sep 18, 2026, 7:30 PM EDT
IBAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.83 | 40.20 | 39.78 | 40.08 | 40.08 | -0.81% | 4,736 |
| Sep 17, 2026 | 40.37 | 40.52 | 40.32 | 40.41 | 40.41 | 1.09% | 24,703 |
| Sep 16, 2026 | 40.43 | 40.51 | 39.58 | 39.97 | 39.97 | 0.53% | 10,960 |
| Sep 15, 2026 | 39.84 | 40.00 | 39.68 | 39.76 | 39.76 | 0.13% | 13,236 |
| Sep 14, 2026 | 39.89 | 40.07 | 39.39 | 39.71 | 39.71 | -3.16% | 30,757 |
| Sep 11, 2026 | 41.02 | 41.23 | 40.84 | 41.01 | 41.01 | 1.25% | 11,567 |
| Sep 10, 2026 | 41.09 | 41.09 | 40.45 | 40.50 | 40.50 | -1.87% | 14,290 |
| Sep 9, 2026 | 41.60 | 41.87 | 41.23 | 41.27 | 41.27 | 0.30% | 17,504 |
| Sep 8, 2026 | 41.00 | 41.50 | 41.00 | 41.15 | 41.15 | -0.32% | 9,299 |
| Sep 4, 2026 | 40.63 | 41.28 | 40.63 | 41.28 | 41.28 | 1.47% | 16,132 |
| Sep 3, 2026 | 40.03 | 40.71 | 40.03 | 40.68 | 40.68 | 1.12% | 10,704 |
| Sep 2, 2026 | 40.03 | 40.23 | 39.77 | 40.23 | 40.23 | 0.35% | 18,540 |
| Sep 1, 2026 | 40.11 | 40.42 | 39.97 | 40.09 | 40.09 | -1.46% | 12,524 |
| Aug 31, 2026 | 40.89 | 40.89 | 40.39 | 40.69 | 40.69 | -0.06% | 15,514 |
| Aug 28, 2026 | 41.31 | 41.39 | 40.56 | 40.71 | 40.71 | -0.74% | 16,256 |
| Aug 27, 2026 | 41.11 | 41.15 | 40.88 | 41.01 | 41.01 | 1.73% | 9,646 |
| Aug 26, 2026 | 40.45 | 40.58 | 40.18 | 40.31 | 40.31 | -0.30% | 20,252 |
| Aug 25, 2026 | 40.34 | 40.50 | 40.17 | 40.44 | 40.43 | 1.33% | 17,309 |
| Aug 24, 2026 | 39.81 | 40.24 | 39.62 | 39.91 | 39.91 | -0.17% | 48,139 |
| Aug 21, 2026 | 40.47 | 40.47 | 39.83 | 39.97 | 39.97 | 0.11% | 14,049 |
| Aug 20, 2026 | 40.23 | 40.23 | 39.66 | 39.93 | 39.93 | -1.03% | 16,398 |
| Aug 19, 2026 | 40.95 | 40.95 | 40.18 | 40.35 | 40.34 | 0.06% | 25,824 |
| Aug 18, 2026 | 41.18 | 41.18 | 40.25 | 40.32 | 40.32 | -4.44% | 30,053 |
| Aug 17, 2026 | 42.39 | 42.65 | 42.07 | 42.19 | 42.19 | 0.46% | 25,204 |
| Aug 14, 2026 | 41.76 | 42.49 | 41.76 | 42.00 | 42.00 | -0.12% | 15,502 |
| Aug 13, 2026 | 42.00 | 42.57 | 41.99 | 42.05 | 42.05 | 0.60% | 19,858 |
| Aug 12, 2026 | 41.68 | 42.02 | 41.68 | 41.80 | 41.80 | 2.68% | 23,525 |
| Aug 11, 2026 | 39.08 | 40.92 | 39.08 | 40.71 | 40.71 | 0.36% | 9,133 |
| Aug 10, 2026 | 40.96 | 40.98 | 40.56 | 40.56 | 40.56 | -0.29% | 23,062 |
| Aug 7, 2026 | 41.09 | 41.10 | 40.30 | 40.68 | 40.68 | 1.20% | 19,568 |
| Aug 6, 2026 | 39.88 | 40.90 | 39.88 | 40.19 | 40.19 | -0.90% | 15,563 |
| Aug 5, 2026 | 40.59 | 41.01 | 40.38 | 40.56 | 40.56 | 1.00% | 32,166 |
| Aug 4, 2026 | 39.74 | 40.25 | 39.52 | 40.16 | 40.16 | 4.60% | 28,674 |
| Aug 3, 2026 | 38.17 | 38.54 | 37.86 | 38.39 | 38.39 | 1.34% | 93,737 |
| Jul 31, 2026 | 38.83 | 38.83 | 37.68 | 37.88 | 37.88 | 0.04% | 24,342 |
| Jul 30, 2026 | 37.06 | 37.92 | 37.06 | 37.87 | 37.87 | 6.87% | 25,159 |
| Jul 29, 2026 | 36.59 | 36.59 | 35.28 | 35.43 | 35.43 | -2.73% | 98,979 |
| Jul 28, 2026 | 36.80 | 36.80 | 36.26 | 36.43 | 36.43 | -4.42% | 29,291 |
| Jul 27, 2026 | 38.60 | 38.60 | 37.64 | 38.11 | 38.11 | -0.76% | 26,325 |
| Jul 24, 2026 | 39.41 | 39.41 | 38.35 | 38.41 | 38.41 | -2.67% | 30,053 |
| Jul 23, 2026 | 39.74 | 40.10 | 39.36 | 39.46 | 39.46 | -0.24% | 27,321 |
| Jul 22, 2026 | 39.66 | 39.80 | 39.48 | 39.56 | 39.56 | -0.21% | 13,440 |
| Jul 21, 2026 | 39.18 | 39.78 | 39.18 | 39.64 | 39.64 | 3.14% | 11,071 |
| Jul 20, 2026 | 38.94 | 39.12 | 38.34 | 38.43 | 38.43 | -0.06% | 10,200 |
| Jul 17, 2026 | 38.07 | 38.82 | 37.99 | 38.46 | 38.46 | -1.56% | 133,331 |
| Jul 16, 2026 | 39.98 | 39.98 | 38.93 | 39.07 | 39.07 | -4.12% | 60,194 |
| Jul 15, 2026 | 41.08 | 41.08 | 40.10 | 40.75 | 40.75 | -0.57% | 17,946 |
| Jul 14, 2026 | 41.28 | 41.40 | 40.78 | 40.98 | 40.98 | 1.38% | 25,808 |
| Jul 13, 2026 | 40.80 | 40.84 | 40.40 | 40.42 | 40.42 | -2.56% | 16,722 |
| Jul 10, 2026 | 41.57 | 41.66 | 41.11 | 41.48 | 41.48 | 0.72% | 51,778 |