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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	30	30.23	30.23	30.47	29.95	3,500
October 22, 2025	30.3	29.66	29.66	30.3	29.19	7,100
October 21, 2025	30.52	30.11	30.11	30.52	30.11	2,928
October 20, 2025	30.79	30.56	30.56	30.82	30.32	16,117
October 17, 2025	30.29	30.24	30.24	30.37	30.1	3,600
October 16, 2025	30.87	30.26	30.26	30.88	30.22	5,700
October 15, 2025	30.51	30.3	30.3	30.6	30.23	7,100
October 14, 2025	29.25	29.79	29.79	29.99	28.92	17,800
October 13, 2025	29.15	29.51	29.51	29.75	29.15	9,305
October 10, 2025	28.77	27.8	27.8	28.88	27.8	2,800
October 09, 2025	29.42	29.03	29.03	29.42	29.03	5,590
October 08, 2025	29.34	29.3	29.3	29.34	29.23	3,108
October 07, 2025	29.65	29.04	29.04	29.73	29.04	3,034
October 06, 2025	29.9	29.48	29.48	29.9	29.38	2,439
October 03, 2025	29.3	29.37	29.37	29.41	29.3	2,013
October 02, 2025	29.01	28.96	28.96	29.14	28.96	3,600
October 01, 2025	28.88	28.88	28.88	28.88	28.88	280
September 30, 2025	27.97	28.24	28.24	28.24	27.73	1,527
September 29, 2025	27.82	27.82	27.82	27.98	27.82	2,640
September 26, 2025	27.49	27.45	27.45	27.51	27.45	921
September 25, 2025	27.51	27.62	27.62	27.62	27.35	1,728
September 24, 2025	27.82	27.55	27.55	27.82	27.55	2,691
September 23, 2025	28.64	28.14	28.14	28.64	28.13	2,826
September 22, 2025	28.16	28.49	28.49	28.58	28.16	1,200
September 19, 2025	29.95	28.04	28.04	29.95	27.92	63,400
September 18, 2025	27.78	28	28	28.08	27.77	1,647
September 17, 2025	27.47	27.6	27.6	27.76	27.47	2,055
September 16, 2025	27.19	27.36	27.36	27.39	27.08	19,771
September 15, 2025	27.01	26.98	26.98	27.02	26.98	1,213
September 12, 2025	26.51	26.68	26.68	26.77	26.47	1,900
September 11, 2025	26.43	26.66	26.66	26.79	26.43	700
September 10, 2025	26.08	26.05	26.05	26.08	25.89	1,004
September 09, 2025	25.81	25.86	25.86	25.86	25.81	2,018
September 08, 2025	26.11	26.06	26.06	26.11	26.06	600
September 05, 2025	25.71	25.87	25.87	25.87	25.71	839
September 04, 2025	25.32	25.37	25.37	25.37	25.26	700
September 03, 2025	25.27	25.28	25.28	25.28	25.27	242
September 02, 2025	25.05	25.07	25.07	25.07	25.05	600
August 29, 2025	25.5	25.42	25.42	25.5	25.42	400
August 28, 2025	25.65	25.65	25.65	25.65	25.65	100
August 27, 2025	25.41	25.44	25.44	25.44	25.25	500
August 26, 2025	25.54	25.54	25.54	25.6	25.53	918
August 25, 2025	25.38	25.38	25.38	25.51	25.38	1,100
August 22, 2025	25.16	25.59	25.59	25.61	25.06	1,658
August 21, 2025	24.96	24.95	24.95	24.96	24.95	133
August 20, 2025	24.88	24.93	24.93	24.93	24.76	1,200
August 19, 2025	24.91	24.91	24.91	24.91	24.91	3
August 18, 2025	25.35	25.23	25.23	25.35	25.14	12,135
August 15, 2025	24.95	25.05	25.05	25.13	24.95	500
August 14, 2025	24.93	24.79	24.79	24.93	24.7	400
August 13, 2025	24.92	24.86	24.86	24.92	24.77	836
August 12, 2025	24.49	24.61	24.61	24.61	24.44	5,839
August 11, 2025	24.45	24.28	24.28	24.45	24.28	1,445
August 08, 2025	24.26	24.26	24.26	24.26	24.26	900
August 07, 2025	24.15	24.23	24.23	24.23	24.15	400
August 06, 2025	24.18	24.14	24.14	24.18	24.14	200
August 05, 2025	24	24	24	24	24	245
August 04, 2025	23.62	23.67	23.67	23.68	23.59	4,700
August 01, 2025	23.29	23.33	23.33	23.33	23.25	2,300
July 31, 2025	23.8	23.56	23.56	23.8	23.56	600

iShares Energy Storage & Materials ETF (IBAT) NASDAQ