iShares Energy Storage & Materials ETF - IBAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	22.02	21.85	21.85	22.02	21.85	219
June 26, 2025	21.67	21.93	21.93	21.97	21.67	422
June 25, 2025	21.43	21.43	21.43	21.43	21.43	325
June 24, 2025	21.22	21.43	21.43	21.44	21.22	835
June 23, 2025	20.58	20.73	20.73	20.73	20.58	200
June 20, 2025	20.8	20.8	20.8	20.8	20.8	100
June 18, 2025	20.96	20.96	20.96	20.96	20.96	100
June 17, 2025	20.81	20.81	20.81	20.81	20.81	126
June 16, 2025	21.5	21.49	21.49	21.5	21.49	501
June 13, 2025	21.49	21.49	21.49	21.49	21.49	316
June 12, 2025	21.88	21.88	21.88	21.88	21.88	305
June 11, 2025	21.76	21.8	21.8	21.8	21.73	300
June 10, 2025	21.67	21.67	21.67	21.67	21.67	100
June 09, 2025	21.4	21.4	21.4	21.4	21.4	319
June 06, 2025	21.46	21.46	21.46	21.46	21.46	18
June 05, 2025	21.3	21.3	21.3	21.3	21.3	100
June 04, 2025	21.45	21.45	21.45	21.45	21.45	100
June 03, 2025	21.32	21.32	21.32	21.32	21.32	100
June 02, 2025	21.16	21.14	21.14	21.18	21.14	4,500
May 30, 2025	21	21	21	21	21	100
May 29, 2025	21.07	21.1	21.1	21.1	21.07	1,473
May 28, 2025	21.2	21.07	21.07	21.2	21.07	1,500
May 27, 2025	21.07	21.02	21.02	21.07	21.02	1,020
May 23, 2025	20.75	20.75	20.75	20.75	20.75	2,019
May 22, 2025	20.74	20.7	20.7	20.8	20.7	2,500
May 21, 2025	21.13	20.98	20.98	21.13	20.98	2,019
May 20, 2025	21.12	21.12	21.12	21.12	21.12	2,019
May 19, 2025	21.15	21.24	21.24	21.24	21.15	2,019
May 16, 2025	21.19	21.19	21.19	21.19	21.19	2,019
May 15, 2025	21.25	21.25	21.25	21.25	21.25	2,019
May 14, 2025	21.26	21.2	21.2	21.27	21.2	900
May 13, 2025	21.37	21.31	21.31	21.38	21.31	2,019
May 12, 2025	21.32	21.28	21.28	21.32	21.2	2,116
May 09, 2025	20.95	20.95	20.95	20.95	20.95	2,019
May 08, 2025	20.81	20.84	20.84	20.84	20.81	2,019
May 07, 2025	20.57	20.57	20.57	20.57	20.57	2,019
May 06, 2025	20.62	20.62	20.62	20.62	20.62	2,019
May 05, 2025	20.71	20.73	20.73	20.74	20.69	2,019
May 02, 2025	20.78	20.73	20.73	20.78	20.67	3,146
May 01, 2025	20.28	20.28	20.28	20.28	20.28	2,019
April 30, 2025	20.45	20.45	20.45	20.45	20.45	2,019
April 29, 2025	20.86	20.86	20.86	20.86	20.86	2,019
April 28, 2025	20.83	20.81	20.81	20.83	20.64	2,019
April 25, 2025	20.75	20.75	20.75	20.75	20.75	2,019
April 24, 2025	20.54	20.61	20.61	20.61	20.54	2,019
April 23, 2025	20.46	20.25	20.25	20.52	20.2	2,019
April 22, 2025	20.19	20.16	20.16	20.19	20.12	2,019
April 21, 2025	19.71	19.74	19.74	19.77	19.65	3,074
April 17, 2025	20.14	20.14	20.14	20.14	20.14	2,019
April 16, 2025	20.18	19.91	19.91	20.18	19.81	2,019
April 15, 2025	20.3	20.22	20.22	20.3	20.22	1,300
April 14, 2025	20.22	20.22	20.22	20.22	20.22	2,019
April 11, 2025	19.74	19.98	19.98	20.07	19.7	2,019
April 10, 2025	19.48	19.48	19.48	19.48	19.48	2,019
April 09, 2025	20	19.79	19.79	20.13	19.79	2,019
April 08, 2025	18.44	18.51	18.51	18.51	18.44	2,019
April 07, 2025	18.7	18.85	18.85	19.55	18.7	2,019
April 04, 2025	19.72	19.72	19.72	19.72	19.72	2,019
April 03, 2025	20.47	20.24	20.24	20.47	20.23	2,100
April 02, 2025	21.33	21.25	21.25	21.36	21.25	2,019

iShares Energy Storage & Materials ETF (IBAT) NASDAQ