iShares Energy Storage & Materials ETF (IBAT)

NASDAQ: IBAT · Real-Time Price · USD

40.86

-0.24 (-0.58%)

At close: Apr 28, 2026, 4:00 PM EDT

40.61

-0.25 (-0.61%)

After-hours: Apr 28, 2026, 6:28 PM EDT

IBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.00	41.39	40.61	40.86	40.86	-0.58%	36,147
Apr 27, 2026	41.37	41.37	41.00	41.10	41.10	-0.84%	18,906
Apr 24, 2026	41.78	41.78	41.00	41.45	41.45	1.22%	22,135
Apr 23, 2026	41.01	41.49	40.37	40.95	40.95	-1.66%	50,426
Apr 22, 2026	41.39	41.64	41.31	41.64	41.64	2.97%	72,455
Apr 21, 2026	41.09	41.35	40.35	40.44	40.44	1.05%	92,180
Apr 20, 2026	39.80	40.12	39.55	40.02	40.02	0.33%	77,167
Apr 17, 2026	40.17	40.29	39.86	39.89	39.89	1.45%	49,988
Apr 16, 2026	39.38	39.60	39.17	39.32	39.32	1.18%	35,637
Apr 15, 2026	39.17	39.28	38.85	38.86	38.86	-1.55%	19,522
Apr 14, 2026	38.96	39.65	38.90	39.47	39.47	3.33%	47,602
Apr 13, 2026	37.50	38.40	37.41	38.20	38.20	1.03%	21,786
Apr 10, 2026	37.84	38.04	37.66	37.81	37.81	1.64%	16,116
Apr 9, 2026	37.03	37.47	36.81	37.20	37.20	1.74%	9,673
Apr 8, 2026	36.35	36.87	36.24	36.56	36.56	5.68%	9,893
Apr 7, 2026	34.54	34.62	34.24	34.60	34.60	-0.46%	14,796
Apr 6, 2026	34.85	34.85	34.58	34.76	34.76	1.39%	4,185
Apr 2, 2026	33.95	34.52	33.95	34.28	34.28	-0.44%	5,020
Apr 1, 2026	34.57	34.68	34.16	34.43	34.43	0.95%	9,102
Mar 31, 2026	33.04	34.14	33.04	34.11	34.11	3.41%	13,609
Mar 30, 2026	33.87	33.87	32.85	32.99	32.99	-0.52%	10,033
Mar 27, 2026	33.32	33.52	33.11	33.16	33.16	-0.20%	6,664
Mar 26, 2026	34.03	34.14	33.23	33.23	33.23	-2.50%	13,346
Mar 25, 2026	34.24	34.41	34.05	34.08	34.08	1.53%	16,829
Mar 24, 2026	33.15	33.72	33.15	33.57	33.57	0.64%	23,005
Mar 23, 2026	33.69	33.83	33.07	33.35	33.35	1.94%	21,336
Mar 20, 2026	33.98	34.06	32.72	32.72	32.72	-3.63%	10,724
Mar 19, 2026	32.90	33.95	32.90	33.95	33.95	1.14%	10,199
Mar 18, 2026	34.15	34.15	33.53	33.57	33.57	-2.04%	14,008
Mar 17, 2026	34.31	34.41	34.12	34.27	34.27	1.23%	4,432
Mar 16, 2026	34.02	34.14	33.64	33.85	33.85	1.32%	40,243
Mar 13, 2026	33.93	34.34	33.38	33.41	33.41	-0.61%	5,534
Mar 12, 2026	33.85	33.89	33.52	33.62	33.61	-1.12%	11,451
Mar 11, 2026	33.66	34.26	33.66	34.00	34.00	1.43%	8,484
Mar 10, 2026	33.59	34.09	33.44	33.52	33.52	1.43%	11,856
Mar 9, 2026	31.65	33.05	31.42	33.05	33.04	1.73%	35,482
Mar 6, 2026	32.89	33.12	32.46	32.48	32.48	-2.69%	12,431
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%	8,391
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