iShares Energy Storage & Materials ETF (IBAT)

NASDAQ: IBAT · Real-Time Price · USD

36.03

-1.28 (-3.44%)

At close: Oct 30, 2026, 4:00 PM EDT

36.03

0.00 (0.00%)

After-hours: Oct 30, 2026, 4:15 PM EDT

IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.36	36.36	35.05	36.03	36.03	-3.44%	24,419
Oct 29, 2026	37.30	37.40	37.10	37.31	37.31	-0.42%	5,080
Oct 28, 2026	37.31	37.48	37.22	37.47	37.47	1.48%	6,295
Oct 27, 2026	36.44	37.04	36.44	36.92	36.92	2.17%	22,214
Oct 26, 2026	35.84	36.40	35.84	36.14	36.14	0.50%	26,192
Oct 23, 2026	35.81	36.02	35.76	35.96	35.96	-1.48%	9,854
Oct 22, 2026	37.12	37.12	36.30	36.50	36.50	-3.90%	49,612
Oct 21, 2026	38.32	38.32	37.91	37.98	37.98	0.40%	16,002
Oct 20, 2026	37.59	38.01	37.59	37.83	37.83	-1.69%	5,946
Oct 19, 2026	38.68	38.80	38.46	38.48	38.48	1.44%	5,790
Oct 16, 2026	38.85	38.85	37.76	37.94	37.94	-2.25%	6,263
Oct 15, 2026	37.93	38.81	37.90	38.81	38.81	-2.02%	17,011
Oct 14, 2026	40.48	40.48	39.52	39.61	39.61	-1.98%	9,291
Oct 13, 2026	40.33	40.50	40.20	40.41	40.41	-0.52%	5,757
Oct 12, 2026	41.38	41.38	40.62	40.62	40.62	-2.19%	16,249
Oct 9, 2026	41.64	41.64	41.25	41.53	41.53	0.46%	20,241
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%	19,252
Oct 6, 2026	42.72	43.10	42.72	42.88	42.88	1.59%	11,672
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