iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
32.67
-0.71 (-2.13%)
Mar 6, 2026, 9:44 AM EST - Market open
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,377 |
| 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 |
| Feb 13, 2026 | 34.04 | 34.43 | 33.62 | 34.10 | 34.10 | -0.50% | 28,357 |
| Feb 12, 2026 | 35.20 | 35.20 | 34.13 | 34.27 | 34.27 | -1.38% | 33,041 |
| Feb 11, 2026 | 34.73 | 34.88 | 34.13 | 34.75 | 34.75 | 1.28% | 12,343 |
| Feb 10, 2026 | 34.46 | 34.64 | 34.20 | 34.31 | 34.31 | 0.65% | 15,768 |
| Feb 9, 2026 | 33.39 | 34.10 | 33.39 | 34.09 | 34.09 | 2.84% | 17,341 |
| Feb 6, 2026 | 32.83 | 33.15 | 32.77 | 33.15 | 33.15 | 2.89% | 15,185 |
| Feb 5, 2026 | 32.76 | 32.90 | 32.17 | 32.22 | 32.22 | -2.88% | 47,739 |
| Feb 4, 2026 | 33.80 | 33.84 | 32.65 | 33.17 | 33.17 | 0.56% | 17,526 |
| Feb 3, 2026 | 32.77 | 33.10 | 32.53 | 32.99 | 32.99 | 2.02% | 14,903 |
| Feb 2, 2026 | 32.16 | 32.43 | 32.05 | 32.33 | 32.33 | 0.03% | 18,285 |
| Jan 30, 2026 | 32.87 | 32.87 | 32.10 | 32.32 | 32.32 | -1.85% | 6,226 |
| Jan 29, 2026 | 33.41 | 33.41 | 32.50 | 32.93 | 32.93 | -0.91% | 39,169 |
| Jan 28, 2026 | 33.11 | 33.26 | 32.90 | 33.23 | 33.23 | 1.35% | 21,280 |
| Jan 27, 2026 | 32.29 | 32.82 | 32.25 | 32.79 | 32.79 | 1.71% | 17,869 |
| Jan 26, 2026 | 32.50 | 32.51 | 32.23 | 32.24 | 32.24 | -0.60% | 24,406 |
| Jan 23, 2026 | 32.41 | 32.48 | 32.24 | 32.44 | 32.44 | -0.20% | 23,543 |
| Jan 22, 2026 | 32.78 | 32.78 | 32.36 | 32.50 | 32.50 | 2.24% | 104,812 |
| Jan 21, 2026 | 31.66 | 31.89 | 31.26 | 31.79 | 31.79 | 1.70% | 42,078 |
| Jan 20, 2026 | 31.25 | 31.57 | 31.10 | 31.26 | 31.26 | -0.58% | 21,066 |
| Jan 16, 2026 | 31.28 | 31.61 | 31.28 | 31.44 | 31.44 | 0.74% | 22,067 |
| Jan 15, 2026 | 31.23 | 31.49 | 31.17 | 31.21 | 31.21 | 0.94% | 11,470 |
| Jan 14, 2026 | 31.00 | 31.08 | 30.80 | 30.92 | 30.92 | -0.16% | 37,592 |
| Jan 13, 2026 | 31.37 | 31.37 | 30.96 | 30.97 | 30.97 | 0.26% | 66,567 |
| Jan 12, 2026 | 30.76 | 31.06 | 30.69 | 30.89 | 30.89 | 1.16% | 29,469 |
| Jan 9, 2026 | 30.15 | 30.66 | 30.13 | 30.54 | 30.54 | 1.65% | 24,805 |
| Jan 8, 2026 | 30.13 | 30.22 | 29.86 | 30.04 | 30.04 | 0.55% | 51,937 |
| Jan 7, 2026 | 30.23 | 30.23 | 29.85 | 29.88 | 29.88 | -1.19% | 133,055 |
| Jan 6, 2026 | 30.05 | 31.92 | 29.79 | 30.24 | 30.24 | 1.33% | 64,073 |
| Jan 5, 2026 | 29.89 | 29.95 | 29.64 | 29.84 | 29.84 | 1.74% | 65,393 |
| Jan 2, 2026 | 29.10 | 29.35 | 29.04 | 29.33 | 29.33 | 2.26% | 4,766 |
| Dec 31, 2025 | 28.98 | 28.98 | 28.61 | 28.68 | 28.68 | -0.60% | 4,073 |
| Dec 30, 2025 | 29.02 | 29.02 | 28.79 | 28.85 | 28.85 | -0.26% | 773 |
| Dec 29, 2025 | 28.98 | 28.98 | 28.93 | 28.93 | 28.93 | -0.59% | 595 |
| Dec 26, 2025 | 29.23 | 29.23 | 28.95 | 29.10 | 29.10 | -0.29% | 3,805 |
| Dec 24, 2025 | 29.19 | 29.20 | 29.19 | 29.19 | 29.19 | 0.46% | 4,380 |
| Dec 23, 2025 | 29.10 | 29.10 | 29.06 | 29.06 | 29.06 | 0.13% | 1,310 |
| Dec 22, 2025 | 28.93 | 29.04 | 28.93 | 29.02 | 29.02 | 0.93% | 3,988 |
| Dec 19, 2025 | 28.78 | 28.78 | 28.75 | 28.75 | 28.75 | 1.53% | 989 |
| Dec 18, 2025 | 28.59 | 28.65 | 28.26 | 28.32 | 28.32 | -0.10% | 54,857 |
| Dec 17, 2025 | 29.30 | 29.30 | 28.35 | 28.35 | 28.35 | -2.64% | 7,155 |
| Dec 16, 2025 | 29.09 | 29.12 | 29.02 | 29.12 | 29.12 | -1.71% | 646 |
| Dec 15, 2025 | 30.05 | 30.05 | 29.62 | 29.62 | 29.50 | -0.59% | 3,542 |
| Dec 12, 2025 | 30.60 | 30.60 | 29.72 | 29.80 | 29.68 | -2.86% | 9,095 |
| Dec 11, 2025 | 30.21 | 30.68 | 30.02 | 30.68 | 30.55 | 0.75% | 2,293 |
| Dec 10, 2025 | 30.22 | 30.50 | 30.04 | 30.45 | 30.33 | 0.35% | 2,360 |
| Dec 9, 2025 | 30.56 | 30.64 | 30.35 | 30.35 | 30.22 | -0.34% | 9,229 |
| Dec 8, 2025 | 30.46 | 30.50 | 30.44 | 30.45 | 30.33 | -0.94% | 1,602 |
| Dec 5, 2025 | 30.68 | 30.89 | 30.68 | 30.74 | 30.61 | 0.60% | 2,554 |
| Dec 4, 2025 | 30.21 | 30.60 | 30.21 | 30.56 | 30.43 | 1.86% | 3,077 |
| Dec 3, 2025 | 29.74 | 30.12 | 29.67 | 30.00 | 29.88 | 0.25% | 5,613 |
| Dec 2, 2025 | 29.91 | 29.98 | 29.91 | 29.92 | 29.80 | 0.88% | 1,002 |
| Dec 1, 2025 | 30.07 | 30.07 | 29.66 | 29.66 | 29.54 | -1.63% | 1,501 |
| Nov 28, 2025 | 30.01 | 30.17 | 29.83 | 30.15 | 30.03 | 1.11% | 5,261 |
| Nov 26, 2025 | 29.76 | 29.92 | 29.35 | 29.82 | 29.70 | 2.71% | 22,104 |
| Nov 25, 2025 | 28.34 | 29.04 | 28.34 | 29.04 | 28.92 | 0.60% | 1,274 |
| Nov 24, 2025 | 28.56 | 28.86 | 28.00 | 28.86 | 28.75 | 0.75% | 9,946 |
| Nov 21, 2025 | 28.50 | 28.66 | 27.85 | 28.65 | 28.53 | 0.52% | 7,402 |
| Nov 20, 2025 | 30.00 | 30.10 | 28.50 | 28.50 | 28.38 | -3.93% | 15,000 |
| Nov 19, 2025 | 29.68 | 29.68 | 29.60 | 29.67 | 29.54 | 0.28% | 2,271 |
| Nov 18, 2025 | 29.37 | 29.89 | 29.37 | 29.58 | 29.46 | -1.13% | 4,782 |
| Nov 17, 2025 | 30.66 | 30.66 | 29.67 | 29.92 | 29.80 | -2.41% | 15,910 |
| Nov 14, 2025 | 30.18 | 31.28 | 30.18 | 30.66 | 30.53 | -0.43% | 11,760 |
| Nov 13, 2025 | 31.97 | 31.97 | 30.67 | 30.79 | 30.67 | -2.48% | 4,482 |
| Nov 12, 2025 | 31.95 | 31.95 | 31.43 | 31.58 | 31.45 | -0.75% | 5,779 |
| Nov 11, 2025 | 32.22 | 32.22 | 31.82 | 31.82 | 31.69 | -1.56% | 4,685 |
| Nov 10, 2025 | 32.33 | 32.45 | 32.01 | 32.32 | 32.19 | 1.57% | 8,003 |
| Nov 7, 2025 | 31.01 | 31.82 | 30.90 | 31.82 | 31.69 | 0.04% | 10,127 |
| Nov 6, 2025 | 32.29 | 32.29 | 31.70 | 31.81 | 31.68 | -1.52% | 17,383 |
| Nov 5, 2025 | 31.67 | 32.56 | 31.67 | 32.30 | 32.17 | 2.72% | 11,423 |
| Nov 4, 2025 | 31.42 | 32.01 | 31.31 | 31.44 | 31.31 | -2.76% | 13,145 |
| Nov 3, 2025 | 32.20 | 32.45 | 32.09 | 32.34 | 32.20 | 0.87% | 17,569 |
| Oct 31, 2025 | 32.00 | 32.06 | 31.65 | 32.06 | 31.93 | 1.09% | 6,106 |
| Oct 30, 2025 | 32.09 | 32.09 | 31.71 | 31.71 | 31.58 | -2.14% | 23,152 |
| Oct 29, 2025 | 32.49 | 32.85 | 32.23 | 32.40 | 32.27 | 2.05% | 17,716 |
| Oct 28, 2025 | 31.48 | 31.88 | 31.48 | 31.75 | 31.62 | 1.64% | 10,718 |
| Oct 27, 2025 | 31.55 | 31.55 | 31.13 | 31.24 | 31.11 | -0.26% | 6,240 |
| Oct 24, 2025 | 30.91 | 31.35 | 30.91 | 31.32 | 31.19 | 3.60% | 1,695 |
| Oct 23, 2025 | 30.00 | 30.47 | 29.95 | 30.23 | 30.11 | 1.93% | 3,461 |
| Oct 22, 2025 | 30.30 | 30.30 | 29.19 | 29.66 | 29.54 | -1.49% | 7,063 |
| Oct 21, 2025 | 30.52 | 30.52 | 30.11 | 30.11 | 29.99 | -1.47% | 2,928 |
| Oct 20, 2025 | 30.79 | 30.82 | 30.32 | 30.56 | 30.44 | 1.07% | 16,117 |
| Oct 17, 2025 | 30.29 | 30.37 | 30.10 | 30.24 | 30.11 | -0.07% | 3,577 |
| Oct 16, 2025 | 30.87 | 30.88 | 30.22 | 30.26 | 30.14 | -0.13% | 5,664 |
| Oct 15, 2025 | 30.51 | 30.60 | 30.23 | 30.30 | 30.17 | 1.71% | 7,091 |
| Oct 14, 2025 | 29.25 | 29.99 | 28.92 | 29.79 | 29.67 | 0.95% | 17,788 |
| Oct 13, 2025 | 29.15 | 29.75 | 29.15 | 29.51 | 29.39 | 6.16% | 9,305 |
| Oct 10, 2025 | 28.77 | 28.88 | 27.80 | 27.80 | 27.68 | -4.25% | 2,780 |