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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	30.05	29.62	29.62	30.05	29.62	3,541
December 12, 2025	30.6	29.8	29.8	30.6	29.72	9,095
December 11, 2025	30.21	30.68	30.68	30.68	30.02	2,300
December 10, 2025	30.22	30.45	30.45	30.5	30.04	2,360
December 09, 2025	30.56	30.35	30.35	30.64	30.35	9,229
December 08, 2025	30.46	30.45	30.45	30.5	30.44	1,602
December 05, 2025	30.68	30.74	30.74	30.89	30.68	2,600
December 04, 2025	30.21	30.56	30.56	30.6	30.21	3,100
December 03, 2025	29.74	30	30	30.12	29.67	5,613
December 02, 2025	29.91	29.92	29.92	29.98	29.91	1,002
December 01, 2025	30.07	29.66	29.66	30.07	29.66	1,501
November 28, 2025	30.01	30.15	30.15	30.17	29.83	5,261
November 26, 2025	29.76	29.82	29.82	29.92	29.35	22,104
November 25, 2025	28.34	29.04	29.04	29.04	28.34	1,300
November 24, 2025	28.56	28.86	28.86	28.86	28	9,946
November 21, 2025	28.5	28.65	28.65	28.66	27.85	7,402
November 20, 2025	30	28.5	28.5	30.1	28.5	14,746
November 19, 2025	29.68	29.66	29.66	29.68	29.6	2,300
November 18, 2025	29.37	29.58	29.58	29.89	29.37	4,800
November 17, 2025	30.66	29.92	29.92	30.66	29.67	15,910
November 14, 2025	30.18	30.66	30.66	31.28	30.18	11,800
November 13, 2025	31.97	30.79	30.79	31.97	30.67	4,500
November 12, 2025	31.95	31.58	31.58	31.95	31.43	5,800
November 11, 2025	32.22	31.82	31.82	32.22	31.82	4,700
November 10, 2025	32.33	32.32	32.32	32.45	32.01	8,003
November 07, 2025	31.01	31.82	31.82	31.82	30.9	10,127
November 06, 2025	32.29	31.81	31.81	32.29	31.7	17,400
November 05, 2025	31.67	32.3	32.3	32.56	31.67	11,423
November 04, 2025	31.42	31.44	31.44	32.01	31.31	13,145
November 03, 2025	32.2	32.34	32.34	32.45	32.09	17,569
October 31, 2025	32	32.06	32.06	32.06	31.65	6,106
October 30, 2025	32.09	31.71	31.71	32.09	31.71	23,200
October 29, 2025	32.49	32.4	32.4	32.85	32.23	17,716
October 28, 2025	31.48	31.75	31.75	31.88	31.48	10,718
October 27, 2025	31.55	31.24	31.24	31.55	31.13	6,240
October 24, 2025	30.91	31.32	31.32	31.35	30.91	1,695
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

iShares Energy Storage & Materials ETF (IBAT) NASDAQ