iShares Energy Storage & Materials ETF (IBAT) NASDAQ

41.34

+0.895(+2.21%)

Updated at April 22 09:53AM

Currency In USD

IBAT Historical Return

If you invested $1000 in iShares Energy Storage & Materials ETF (IBAT) since IPO date, it would be worth $0 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,078.18, while $1000 invested 6 months ago would be worth $1,399.29. This corresponds to total returns of 0%, 107.82%, 39.93%, respectively, with annualized returns of 0%, 107.82%, 39.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2026	41.09	40.44	40.44	41.35	40.35	92,180
April 20, 2026	39.8	40.02	40.02	40.12	39.55	77,167
April 17, 2026	40.17	39.89	39.89	40.29	39.85	49,988
April 16, 2026	39.38	39.32	39.32	39.6	39.17	35,637
April 15, 2026	39.17	38.86	38.86	39.28	38.85	19,520
April 14, 2026	38.96	39.47	39.47	39.65	38.9	47,599
April 13, 2026	37.5	38.2	38.2	38.4	37.41	21,774
April 10, 2026	37.84	37.81	37.81	38.04	37.66	15,942
April 09, 2026	37.03	37.2	37.2	37.47	36.81	9,614
April 08, 2026	36.35	36.56	36.56	36.87	36.24	9,883
April 07, 2026	34.53	34.6	34.6	34.62	34.24	14,800
April 06, 2026	34.85	34.76	34.76	34.85	34.58	4,179
April 02, 2026	33.95	34.28	34.28	34.52	33.95	5,016
April 01, 2026	34.57	34.43	34.43	34.67	34.16	9,102
March 31, 2026	33.04	34.11	34.11	34.14	33.04	13,609
March 30, 2026	33.87	32.99	32.99	33.87	32.85	10,119
March 27, 2026	33.32	33.16	33.16	33.52	33.11	6,651
March 26, 2026	34.03	33.23	33.23	34.14	33.23	13,226
March 25, 2026	34.24	34.08	34.08	34.41	34.05	16,829
March 24, 2026	33.15	33.57	33.57	33.72	33.15	23,005
March 23, 2026	33.69	33.35	33.35	33.83	33.07	21,336
March 20, 2026	33.98	32.72	32.72	34.06	32.72	10,724
March 19, 2026	32.9	33.95	33.95	33.95	32.9	10,199
March 18, 2026	34.15	33.57	33.57	34.15	33.53	14,008
March 17, 2026	34.31	34.27	34.27	34.41	34.12	4,428
March 16, 2026	34.02	33.85	33.85	34.14	33.64	40,243
March 13, 2026	33.93	33.41	33.41	34.34	33.38	5,605
March 12, 2026	33.85	33.61	33.61	33.89	33.52	11,451
March 11, 2026	33.66	34	34	34.26	33.66	8,484
March 10, 2026	33.59	33.52	33.52	34.09	33.44	11,856
March 09, 2026	31.65	33.04	33.04	33.05	31.42	35,482
March 06, 2026	32.89	32.48	32.48	33.12	32.46	12,522
March 05, 2026	33.68	33.38	33.38	33.95	33.02	16,117
March 04, 2026	33.71	34.24	34.24	34.32	33.6	8,391
March 03, 2026	33.08	33.71	33.71	33.92	32.87	41,818
March 02, 2026	35.28	35.91	35.91	35.91	35.07	14,900
February 27, 2026	36.22	36.03	36.03	36.22	35.78	10,700
February 26, 2026	36.59	36.05	36.05	36.59	35.83	14,824
February 25, 2026	36.92	36.87	36.87	37.01	36.78	19,727
February 24, 2026	35.52	36.19	36.19	36.34	35.52	13,300
February 23, 2026	34.71	34.82	34.82	34.87	34.65	9,540
February 20, 2026	34.7	34.67	34.67	35.12	34.59	28,306
February 19, 2026	34.68	34.72	34.72	34.77	34.5	8,000
February 18, 2026	34.3	34.52	34.52	34.79	34.3	12,245
February 17, 2026	33.86	34.18	34.18	34.41	33.67	24,841
February 13, 2026	34.04	34.1	34.1	34.43	33.62	28,400
February 12, 2026	35.2	34.27	34.27	35.2	34.13	33,041
February 11, 2026	34.73	34.75	34.75	34.88	34.13	12,343
February 10, 2026	34.46	34.31	34.31	34.64	34.2	15,800
February 09, 2026	33.39	34.09	34.09	34.1	33.39	17,341
February 06, 2026	32.83	33.15	33.15	33.15	32.77	15,200
February 05, 2026	32.76	32.22	32.22	32.9	32.17	47,739
February 04, 2026	33.8	33.17	33.17	33.84	32.65	17,526
February 03, 2026	32.77	32.99	32.99	33.1	32.53	14,903
February 02, 2026	32.16	32.33	32.33	32.43	32.05	18,300
January 30, 2026	32.87	32.32	32.32	32.87	32.1	6,226
January 29, 2026	33.41	32.93	32.93	33.41	32.5	39,200
January 28, 2026	33.11	33.23	33.23	33.26	32.9	21,300
January 27, 2026	32.29	32.79	32.79	32.82	32.25	17,900
January 26, 2026	32.5	32.24	32.24	32.51	32.23	24,406