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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	21.07	21.3	21.3	21.39	21.07	2,019
March 31, 2025	21.19	21.19	21.19	21.19	21.19	264
March 28, 2025	21.53	21.53	21.53	21.53	21.53	264
March 27, 2025	22.02	22.02	22.02	22.02	22.02	264
March 26, 2025	22.13	22.13	22.13	22.13	22.13	2,329
March 25, 2025	22.29	22.29	22.29	22.29	22.29	2,329
March 24, 2025	22.27	22.27	22.27	22.27	22.27	2,329
March 21, 2025	22.14	22.22	22.22	22.22	22.14	2,329
March 20, 2025	22.41	22.41	22.41	22.41	22.41	2,329
March 19, 2025	22.37	22.52	22.52	22.61	22.37	1,000
March 18, 2025	22.4	22.35	22.35	22.4	22.35	1,131
March 17, 2025	22.43	22.43	22.43	22.43	22.43	100
March 14, 2025	22.19	22.24	22.24	22.24	22.19	144
March 13, 2025	22.11	21.94	21.94	22.11	21.94	400
March 12, 2025	22.35	22.35	22.35	22.35	22.35	122
March 11, 2025	22.14	22.12	22.12	22.14	22.12	200
March 10, 2025	22.32	22.32	22.32	22.32	22.32	300
March 07, 2025	22.53	22.75	22.75	22.76	22.45	5,000
March 06, 2025	22.24	22.24	22.24	22.24	22.24	100
March 05, 2025	22.18	22.46	22.46	22.46	22.18	500
March 04, 2025	21.35	21.7	21.7	21.73	21.34	715
March 03, 2025	22.3	21.8	21.8	22.3	21.8	1,000
February 28, 2025	22.08	22.03	22.03	22.08	22.03	609
February 27, 2025	22.65	22.28	22.28	22.65	22.28	11,000
February 26, 2025	22.65	22.65	22.65	22.65	22.65	100
February 25, 2025	22.5	22.51	22.51	22.67	22.5	1,000
February 24, 2025	22.83	22.6	22.6	22.83	22.6	746
February 21, 2025	22.73	22.73	22.73	22.73	22.73	132
February 20, 2025	22.88	22.88	22.88	22.88	22.88	100
February 19, 2025	22.76	22.76	22.76	22.76	22.76	100
February 18, 2025	22.81	22.78	22.78	22.81	22.78	314
February 14, 2025	22.56	22.56	22.56	22.56	22.56	100
February 13, 2025	22.53	22.53	22.53	22.53	22.53	100

iShares Energy Storage & Materials ETF (IBAT) NASDAQ