Skip to main content
iShares Energy Storage & Materials ETF (IBAT)
NASDAQ: IBAT · Real-Time Price · USD
30.74
+0.18 (0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6830.8930.6830.7430.740.60%2,554
Dec 4, 202530.2130.6030.2130.5630.561.86%3,077
Dec 3, 202529.7430.1229.6730.0030.000.25%5,613
Dec 2, 202529.9129.9829.9129.9229.920.88%1,002
Dec 1, 202530.0730.0729.6629.6629.66-1.63%1,501
Nov 28, 202530.0130.1729.8330.1530.151.11%5,261
Nov 26, 202529.7629.9229.3529.8229.822.71%22,104
Nov 25, 202528.3429.0428.3429.0429.040.60%1,274
Nov 24, 202528.5628.8628.0028.8628.860.75%9,946
Nov 21, 202528.5028.6627.8528.6528.650.52%7,402
Nov 20, 202530.0030.1028.5028.5028.50-3.93%15,000
Nov 19, 202529.6829.6829.6029.6729.660.28%2,271
Nov 18, 202529.3729.8929.3729.5829.58-1.13%4,782
Nov 17, 202530.6630.6629.6729.9229.92-2.41%15,910
Nov 14, 202530.1831.2830.1830.6630.66-0.43%11,760
Nov 13, 202531.9731.9730.6730.7930.79-2.48%4,482
Nov 12, 202531.9531.9531.4331.5831.58-0.75%5,779
Nov 11, 202532.2232.2231.8231.8231.82-1.56%4,685
Nov 10, 202532.3332.4532.0132.3232.321.57%8,003
Nov 7, 202531.0131.8230.9031.8231.820.04%10,127
Nov 6, 202532.2932.2931.7031.8131.81-1.52%17,383
Nov 5, 202531.6732.5631.6732.3032.302.72%11,423
Nov 4, 202531.4232.0131.3131.4431.44-2.76%13,145
Nov 3, 202532.2032.4532.0932.3432.340.87%17,569
Oct 31, 202532.0032.0631.6532.0632.061.09%6,106
Oct 30, 202532.0932.0931.7131.7131.71-2.14%23,152
Oct 29, 202532.4932.8532.2332.4032.402.05%17,716
Oct 28, 202531.4831.8831.4831.7531.751.64%10,718
Oct 27, 202531.5531.5531.1331.2431.24-0.26%6,240
Oct 24, 202530.9131.3530.9131.3231.323.60%1,695
Oct 23, 202530.0030.4729.9530.2330.231.93%3,461
Oct 22, 202530.3030.3029.1929.6629.66-1.49%7,063
Oct 21, 202530.5230.5230.1130.1130.11-1.47%2,928
Oct 20, 202530.7930.8230.3230.5630.561.07%16,117
Oct 17, 202530.2930.3730.1030.2430.24-0.07%3,577
Oct 16, 202530.8730.8830.2230.2630.26-0.13%5,664
Oct 15, 202530.5130.6030.2330.3030.301.71%7,091
Oct 14, 202529.2529.9928.9229.7929.790.95%17,788
Oct 13, 202529.1529.7529.1529.5129.516.16%9,305
Oct 10, 202528.7728.8827.8027.8027.80-4.25%2,780
Oct 9, 202529.4229.4229.0329.0329.03-0.90%5,590
Oct 8, 202529.3429.3429.2329.3029.300.88%3,108
Oct 7, 202529.6529.7329.0429.0429.04-1.48%3,034
Oct 6, 202529.9029.9029.3829.4829.480.36%2,439
Oct 3, 202529.3029.4129.3029.3729.371.42%2,013
Oct 2, 202529.0129.1428.9628.9628.960.28%3,556
Oct 1, 202528.8828.8828.8828.8828.882.27%280
Sep 30, 202527.9728.2427.7328.2428.241.49%1,527
Sep 29, 202527.8227.9827.8227.8327.821.38%2,640
Sep 26, 202527.4927.5127.4527.4527.45-0.63%921
Sep 25, 202527.5127.6227.3527.6227.620.25%1,728
Sep 24, 202527.8227.8227.5527.5527.55-2.09%2,625
Sep 23, 202528.6428.6428.1328.1428.14-1.24%2,826
Sep 22, 202528.1628.5828.1628.4928.491.62%1,193
Sep 19, 202529.9529.9527.9228.0428.040.13%63,366
Sep 18, 202527.7828.0827.7728.0028.001.47%1,449
Sep 17, 202527.4727.7627.4727.6027.600.87%2,055
Sep 16, 202527.1927.3927.0827.3627.361.40%19,728
Sep 15, 202527.0127.0226.9826.9826.981.14%1,213
Sep 12, 202526.5126.7726.4726.6826.680.09%1,857
Sep 11, 202526.4326.7926.4326.6626.662.33%669
Sep 10, 202526.0826.0825.8926.0526.050.72%807
Sep 9, 202525.8225.8625.8225.8625.86-0.75%2,018
Sep 8, 202526.1126.1126.0626.0626.060.72%579
Sep 5, 202525.7125.8725.7125.8725.871.97%839
Sep 4, 202525.3225.3725.2625.3725.370.38%681
Sep 3, 202525.2725.2825.2725.2825.280.81%242
Sep 2, 202525.0525.0725.0525.0725.07-1.37%570
Aug 29, 202525.5025.5025.4225.4225.42-0.89%399
Aug 28, 202525.6525.6525.6525.6525.650.81%70
Aug 27, 202525.4125.4425.2525.4425.44-0.36%456
Aug 26, 202525.5425.6025.5325.5425.540.59%918
Aug 25, 202525.3825.5125.3825.3825.38-0.82%1,087
Aug 22, 202525.1625.6125.0625.5925.592.59%1,658
Aug 21, 202524.9624.9624.9524.9524.950.09%233
Aug 20, 202524.8824.9324.7624.9324.930.07%1,187
Aug 19, 202524.9124.9124.9124.9124.91-1.28%74
Aug 18, 202525.3525.3525.1425.2325.230.73%12,135
Aug 15, 202524.9525.1324.9525.0525.051.06%450
Aug 14, 202524.9324.9324.7024.7924.79-0.29%353
Aug 13, 202524.9224.9224.7724.8624.861.01%836
Aug 12, 202524.4924.6124.4424.6124.611.34%5,839
Aug 11, 202524.4524.4524.2924.2924.280.09%1,357
Aug 8, 202524.2624.2624.2624.2624.260.12%872
Aug 7, 202524.1524.2324.1524.2324.230.39%365
Aug 6, 202524.1824.1824.1424.1424.140.60%191
Aug 5, 202524.0024.0024.0024.0024.001.36%245
Aug 4, 202523.6223.6823.5923.6723.671.47%4,694
Aug 1, 202523.2923.3323.2523.3323.33-0.96%2,254
Jul 31, 202523.8023.8023.5623.5623.56-1.23%571
Jul 30, 202523.8423.8523.8423.8523.85-0.57%339
Jul 29, 202523.9824.0123.9823.9923.99-0.56%523
Jul 28, 202524.3024.3024.0324.1224.12-0.76%1,442
Jul 25, 202524.1724.3124.1124.3124.31-0.46%2,764
Jul 24, 202524.5524.5824.4224.4224.421.38%4,600
Jul 23, 202523.9624.0923.9624.0924.091.23%5,117
Jul 22, 202523.5723.7923.4223.7923.791.48%3,312
Jul 21, 202523.4023.6023.4023.4523.451.21%2,480
Jul 18, 202523.2523.2523.1723.1723.170.53%2,087
Jul 17, 202523.0423.0423.0423.0423.041.90%97