iShares Energy Storage & Materials ETF (IBAT)

NASDAQ: IBAT · Real-Time Price · USD

41.53

+0.19 (0.46%)

At close: Oct 9, 2026, 4:00 PM EDT

41.40

-0.13 (-0.31%)

After-hours: Oct 9, 2026, 7:30 PM EDT

IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	41.64	41.64	41.25	41.53	41.53	0.45%	20,229
Oct 8, 2026	41.98	41.98	40.97	41.34	41.34	-1.78%	13,488
Oct 7, 2026	42.30	42.30	41.90	42.09	42.09	-1.84%	19,250
Oct 6, 2026	42.72	43.10	42.72	42.88	42.88	1.59%	11,671
Oct 5, 2026	42.29	42.33	42.00	42.21	42.21	0.50%	8,375
Oct 2, 2026	41.93	42.35	41.88	42.00	42.00	3.40%	11,209
Oct 1, 2026	40.64	40.84	40.44	40.62	40.62	0.41%	6,148
Sep 30, 2026	40.92	40.94	40.32	40.45	40.45	0.20%	6,231
Sep 29, 2026	39.91	40.54	39.91	40.37	40.37	0.62%	8,904
Sep 28, 2026	41.43	41.43	39.85	40.12	40.12	-1.38%	23,083
Sep 25, 2026	40.32	40.78	40.30	40.69	40.69	1.59%	5,030
Sep 24, 2026	39.89	40.20	39.80	40.05	40.05	-0.60%	16,711
Sep 23, 2026	40.99	40.99	40.25	40.29	40.29	-2.11%	11,658
Sep 22, 2026	41.13	41.16	40.96	41.16	41.16	1.60%	16,708
Sep 21, 2026	40.16	40.68	40.16	40.51	40.51	1.07%	30,345
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