iShares Energy Storage & Materials ETF (IBAT)

NASDAQ: IBAT · Real-Time Price · USD

40.86

-0.24 (-0.58%)

At close: Apr 28, 2026, 4:00 PM EDT

40.61

-0.25 (-0.61%)

After-hours: Apr 28, 2026, 5:58 PM EDT

IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.00	41.39	40.61	40.86	40.86	-0.58%	36,147
Apr 27, 2026	41.37	41.37	41.00	41.10	41.10	-0.84%	18,906
Apr 24, 2026	41.78	41.78	41.00	41.45	41.45	1.22%	22,135
Apr 23, 2026	41.01	41.49	40.37	40.95	40.95	-1.66%	50,426
Apr 22, 2026	41.39	41.64	41.31	41.64	41.64	2.97%	72,455
Apr 21, 2026	41.09	41.35	40.35	40.44	40.44	1.05%	92,180
Apr 20, 2026	39.80	40.12	39.55	40.02	40.02	0.33%	77,167
Apr 17, 2026	40.17	40.29	39.86	39.89	39.89	1.45%	49,988
Apr 16, 2026	39.38	39.60	39.17	39.32	39.32	1.18%	35,637
Apr 15, 2026	39.17	39.28	38.85	38.86	38.86	-1.55%	19,522
Apr 14, 2026	38.96	39.65	38.90	39.47	39.47	3.33%	47,602
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	1.39%	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	-0.52%	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
Mar 25, 2026	34.24	34.41	34.05	34.08	34.08	1.53%	16,829
Mar 24, 2026	33.15	33.72	33.15	33.57	33.57	0.64%	23,005
Mar 23, 2026	33.69	33.83	33.07	33.35	33.35	1.94%	21,336
Mar 20, 2026	33.98	34.06	32.72	32.72	32.72	-3.63%	10,724
Mar 19, 2026	32.90	33.95	32.90	33.95	33.95	1.14%	10,199
Mar 18, 2026	34.15	34.15	33.53	33.57	33.57	-2.04%	14,008
Mar 17, 2026	34.31	34.41	34.12	34.27	34.27	1.23%	4,432
Mar 16, 2026	34.02	34.14	33.64	33.85	33.85	1.32%	40,243
Mar 13, 2026	33.93	34.34	33.38	33.41	33.41	-0.61%	5,534
Mar 12, 2026	33.85	33.89	33.52	33.62	33.61	-1.12%	11,451
Mar 11, 2026	33.66	34.26	33.66	34.00	34.00	1.43%	8,484
Mar 10, 2026	33.59	34.09	33.44	33.52	33.52	1.43%	11,856
Mar 9, 2026	31.65	33.05	31.42	33.05	33.04	1.73%	35,482
Mar 6, 2026	32.89	33.12	32.46	32.48	32.48	-2.69%	12,431
Mar 5, 2026	33.68	33.95	33.02	33.38	33.38	-2.51%	16,117
Mar 4, 2026	33.71	34.32	33.60	34.24	34.24	1.57%	8,391
Mar 3, 2026	33.64	33.92	32.26	33.71	33.71	-6.12%	41,834
Mar 2, 2026	35.28	35.91	35.07	35.91	35.91	-0.34%	14,864
Feb 27, 2026	36.22	36.22	35.79	36.03	36.03	-0.06%	10,662
Feb 26, 2026	36.59	36.59	35.83	36.05	36.05	-2.22%	14,824
Feb 25, 2026	36.92	37.01	36.78	36.87	36.87	1.88%	19,727
Feb 24, 2026	35.52	36.34	35.52	36.19	36.19	3.93%	13,254
Feb 23, 2026	34.71	34.88	34.65	34.82	34.82	0.44%	9,540
Feb 20, 2026	34.70	35.12	34.59	34.67	34.67	-0.14%	28,306
Feb 19, 2026	34.68	34.77	34.50	34.72	34.72	0.58%	7,974
Feb 18, 2026	34.30	34.80	34.30	34.52	34.52	0.99%	12,245
Feb 17, 2026	33.86	34.41	33.67	34.18	34.18	0.23%	24,841