iShares Energy Storage & Materials ETF (IBAT)

NASDAQ: IBAT · Real-Time Price · USD

42.57

-2.00 (-4.49%)

At close: Jun 26, 2026, 4:00 PM EDT

42.52

-0.05 (-0.12%)

After-hours: Jun 26, 2026, 4:57 PM EDT

IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.02	43.35	42.57	42.57	42.57	-4.49%	50,039
Jun 25, 2026	45.69	45.70	44.44	44.57	44.57	-0.36%	33,761
Jun 24, 2026	45.21	45.32	44.39	44.73	44.73	-0.29%	25,616
Jun 23, 2026	45.01	45.39	44.69	44.86	44.86	-6.13%	44,246
Jun 22, 2026	47.37	48.15	47.37	47.79	47.79	2.64%	46,825
Jun 18, 2026	46.24	46.80	46.12	46.56	46.56	2.11%	51,552
Jun 17, 2026	45.72	46.54	45.60	45.60	45.60	1.31%	128,563
Jun 16, 2026	45.50	45.92	45.01	45.01	45.01	0.31%	44,559
Jun 15, 2026	44.94	45.17	44.66	44.87	44.87	3.61%	90,337
Jun 12, 2026	43.34	44.94	42.01	43.49	43.31	1.07%	16,999
Jun 11, 2026	41.40	43.22	41.40	43.03	42.85	4.37%	82,615
Jun 10, 2026	42.01	42.64	41.06	41.23	41.06	-4.71%	69,369
Jun 9, 2026	44.27	44.55	42.09	43.27	43.09	-0.09%	31,298
Jun 8, 2026	44.11	44.11	43.25	43.31	43.13	-0.48%	34,830
Jun 5, 2026	45.90	46.00	43.23	43.52	43.34	-7.33%	108,901
Jun 4, 2026	46.66	47.09	46.19	46.96	46.76	-0.48%	49,354
Jun 3, 2026	47.90	47.95	47.05	47.19	46.99	-1.22%	65,079
Jun 2, 2026	47.11	47.78	46.89	47.77	47.57	0.53%	54,576
Jun 1, 2026	47.46	47.96	46.84	47.52	47.32	-0.54%	64,449
May 29, 2026	47.89	47.89	47.13	47.78	47.58	0.91%	51,210
May 28, 2026	47.80	47.80	46.67	47.35	47.15	2.42%	81,146
May 27, 2026	47.47	47.47	46.02	46.23	46.04	-1.95%	34,283
May 26, 2026	47.28	47.39	46.84	47.15	46.95	4.66%	56,643
May 22, 2026	45.47	45.66	45.01	45.05	44.86	1.72%	53,000
May 21, 2026	43.22	44.72	43.22	44.29	44.10	3.36%	28,240
May 20, 2026	42.31	42.98	42.19	42.85	42.67	1.95%	135,182
May 19, 2026	42.14	42.45	41.14	42.03	41.85	-2.71%	233,517
May 18, 2026	44.10	44.27	42.78	43.20	43.02	-1.71%	21,292
May 15, 2026	43.90	44.26	43.49	43.95	43.76	-3.04%	21,897
May 14, 2026	45.12	45.57	44.75	45.33	45.14	0.31%	147,403
May 13, 2026	44.73	45.25	44.28	45.19	45.00	3.01%	22,025
May 12, 2026	44.08	44.35	43.00	43.87	43.69	-2.47%	29,867
May 11, 2026	44.17	45.23	44.17	44.98	44.79	1.67%	44,067
May 8, 2026	44.04	44.43	43.64	44.24	44.05	2.08%	89,757
May 7, 2026	44.52	44.52	43.06	43.34	43.16	-2.28%	173,470
May 6, 2026	44.47	44.47	43.85	44.35	44.16	1.26%	41,713
May 5, 2026	43.31	43.91	43.21	43.80	43.62	2.13%	35,997
May 4, 2026	43.51	43.58	42.66	42.89	42.70	-0.68%	84,635
May 1, 2026	43.21	43.61	43.09	43.18	43.00	-0.10%	25,369
Apr 30, 2026	43.21	43.23	42.27	43.23	43.04	3.24%	31,774
Apr 29, 2026	42.33	42.50	41.70	41.87	41.69	2.47%	16,760
Apr 28, 2026	41.00	41.39	40.61	40.86	40.69	-0.58%	36,153
Apr 27, 2026	41.37	41.37	41.00	41.10	40.93	-0.84%	18,910
Apr 24, 2026	41.78	41.78	41.00	41.45	41.28	1.22%	22,136
Apr 23, 2026	41.01	41.49	40.37	40.95	40.78	-1.66%	50,449
Apr 22, 2026	41.39	41.64	41.31	41.64	41.46	2.97%	72,463
Apr 21, 2026	41.09	41.35	40.35	40.44	40.27	1.05%	92,182
Apr 20, 2026	39.80	40.12	39.55	40.02	39.85	0.33%	77,169
Apr 17, 2026	40.17	40.29	39.86	39.89	39.72	1.45%	49,989
Apr 16, 2026	39.38	39.60	39.17	39.32	39.15	1.18%	35,745