iShares Energy Storage & Materials ETF (IBAT)

IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.90	46.00	43.23	43.52	43.52	-7.33%	108,879
Jun 4, 2026	46.66	47.09	46.19	46.96	46.96	-0.48%	49,354
Jun 3, 2026	47.90	47.95	47.05	47.19	47.19	-1.22%	64,374
Jun 2, 2026	47.11	47.78	46.89	47.77	47.77	0.53%	54,572
Jun 1, 2026	47.46	47.96	46.84	47.52	47.52	-0.54%	64,348
May 29, 2026	47.89	47.89	47.13	47.78	47.78	0.91%	50,874
May 28, 2026	47.80	47.80	46.67	47.35	47.35	2.42%	81,093
May 27, 2026	47.47	47.47	46.02	46.23	46.23	-1.95%	34,283
May 26, 2026	47.28	47.39	46.84	47.15	47.15	4.66%	56,633
May 22, 2026	45.47	45.66	45.01	45.05	45.05	1.72%	52,665
May 21, 2026	43.22	44.72	43.22	44.29	44.29	3.36%	28,224
May 20, 2026	42.31	42.98	42.19	42.85	42.85	1.95%	135,110
May 19, 2026	42.14	42.45	41.14	42.03	42.03	-2.71%	233,117
May 18, 2026	44.10	44.27	42.78	43.20	43.20	-1.71%	21,289
May 15, 2026	43.90	44.26	43.49	43.95	43.95	-3.04%	21,897
May 14, 2026	45.12	45.57	44.75	45.33	45.33	0.31%	147,403
May 13, 2026	44.73	45.25	44.28	45.19	45.19	3.01%	22,025
May 12, 2026	44.08	44.35	43.00	43.87	43.87	-2.47%	29,867
May 11, 2026	44.17	45.23	44.17	44.98	44.98	1.67%	44,067
May 8, 2026	44.04	44.43	43.64	44.24	44.24	2.08%	89,757
May 7, 2026	44.52	44.52	43.06	43.34	43.34	-2.28%	173,470
May 6, 2026	44.47	44.47	43.85	44.35	44.35	1.26%	41,713
May 5, 2026	43.31	43.91	43.21	43.80	43.80	2.13%	35,997
May 4, 2026	43.51	43.58	42.66	42.89	42.89	-0.68%	84,635
May 1, 2026	43.21	43.61	43.09	43.18	43.18	-0.10%	25,369
Apr 30, 2026	43.21	43.23	42.27	43.23	43.22	3.24%	31,774
Apr 29, 2026	42.33	42.50	41.70	41.87	41.87	2.47%	16,760
Apr 28, 2026	41.00	41.39	40.61	40.86	40.86	-0.58%	36,153
Apr 27, 2026	41.37	41.37	41.00	41.10	41.10	-0.84%	18,910
Apr 24, 2026	41.78	41.78	41.00	41.45	41.45	1.22%	22,136
Apr 23, 2026	41.01	41.49	40.37	40.95	40.95	-1.66%	50,449
Apr 22, 2026	41.39	41.64	41.31	41.64	41.64	2.97%	72,463
Apr 21, 2026	41.09	41.35	40.35	40.44	40.44	1.05%	92,182
Apr 20, 2026	39.80	40.12	39.55	40.02	40.02	0.33%	77,169
Apr 17, 2026	40.17	40.29	39.86	39.89	39.89	1.45%	49,989
Apr 16, 2026	39.38	39.60	39.17	39.32	39.32	1.18%	35,745
Apr 15, 2026	39.17	39.28	38.85	38.86	38.86	-1.55%	19,527
Apr 14, 2026	38.96	39.65	38.90	39.47	39.47	3.33%	47,652
Apr 13, 2026	37.50	38.40	37.41	38.20	38.20	1.03%	21,786
Apr 10, 2026	37.84	38.04	37.66	37.81	37.81	1.64%	16,116
Apr 9, 2026	37.03	37.47	36.81	37.20	37.20	1.74%	9,673
Apr 8, 2026	36.35	36.87	36.24	36.56	36.56	5.68%	9,893
Apr 7, 2026	34.54	34.62	34.24	34.60	34.60	-0.46%	14,796
Apr 6, 2026	34.85	34.85	34.58	34.76	34.76	1.40%	4,185
Apr 2, 2026	33.95	34.52	33.95	34.28	34.28	-0.44%	5,020
Apr 1, 2026	34.57	34.68	34.16	34.43	34.43	0.95%	9,102
Mar 31, 2026	33.04	34.14	33.04	34.11	34.11	3.41%	13,609
Mar 30, 2026	33.87	33.87	32.85	32.99	32.99	-0.53%	10,033
Mar 27, 2026	33.32	33.52	33.11	33.16	33.16	-0.20%	6,664
Mar 26, 2026	34.03	34.14	33.23	33.23	33.23	-2.50%	13,346

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.