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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Energy Storage & Materials ETF (IBAT) NASDAQ