iShares Energy Storage & Materials ETF (IBAT) Historical Stock Data
30.74 ↑0.18 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBAT is up 0.05% a day on average. There have been 19 days where iShares Energy Storage & Materials ETF closed green and 11 days where IBAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.68 | 30.74 | ↑$0.06 (0.20%) | 30.68 | 30.89 | 1.91K |
| 2025-12-04 | 30.21 | 30.56 | ↑$0.35 (1.14%) | 30.21 | 30.60 | 2.79K |
| 2025-12-03 | 29.74 | 30.00 | ↑$0.26 (0.87%) | 29.67 | 30.12 | 4.07K |
| 2025-12-02 | 29.91 | 29.92 | ↑$0.01 (0.05%) | 29.91 | 29.98 | 0.93K |
| 2025-12-01 | 30.07 | 29.66 | ↓$0.41 (-1.36%) | 29.66 | 30.07 | 1.21K |
| 2025-11-28 | 30.01 | 30.15 | ↑$0.14 (0.48%) | 29.83 | 30.17 | 4.04K |
| 2025-11-26 | 29.76 | 29.82 | ↑$0.06 (0.21%) | 29.37 | 29.92 | 20.19K |
| 2025-11-25 | 28.34 | 29.04 | ↑$0.70 (2.45%) | 28.34 | 29.04 | 580 |
| 2025-11-24 | 28.56 | 28.86 | ↑$0.30 (1.06%) | 28.00 | 28.86 | 9.44K |
| 2025-11-21 | 28.08 | 28.65 | ↑$0.57 (2.02%) | 27.85 | 28.66 | 3.71K |
| 2025-11-20 | 30.00 | 28.50 | ↓$1.50 (-5.00%) | 28.50 | 30.00 | 14.75K |
| 2025-11-19 | 29.68 | 29.66 | ↓$0.02 (-0.05%) | 29.60 | 29.68 | 1.16K |
| 2025-11-18 | 29.37 | 29.58 | ↑$0.21 (0.72%) | 29.37 | 29.89 | 4.46K |
| 2025-11-17 | 30.66 | 29.92 | ↓$0.74 (-2.41%) | 29.70 | 30.66 | 15.72K |
| 2025-11-14 | 30.18 | 30.66 | ↑$0.48 (1.59%) | 30.18 | 31.28 | 11.53K |
| 2025-11-13 | 31.55 | 30.79 | ↓$0.76 (-2.40%) | 30.67 | 31.57 | 3.12K |
| 2025-11-12 | 31.95 | 31.58 | ↓$0.37 (-1.17%) | 31.43 | 31.95 | 5.70K |
| 2025-11-11 | 32.22 | 31.82 | ↓$0.40 (-1.26%) | 31.82 | 32.22 | 2.79K |
| 2025-11-10 | 32.33 | 32.32 | ↓$0.01 (-0.03%) | 32.01 | 32.45 | 6.61K |
| 2025-11-07 | 31.01 | 31.82 | ↑$0.81 (2.61%) | 30.91 | 31.82 | 6.96K |
| 2025-11-06 | 32.29 | 31.81 | ↓$0.48 (-1.48%) | 31.70 | 32.29 | 16.21K |
| 2025-11-05 | 31.67 | 32.30 | ↑$0.63 (1.98%) | 31.67 | 32.56 | 9.60K |
| 2025-11-04 | 31.42 | 31.44 | ↑$0.02 (0.07%) | 31.31 | 32.01 | 11.39K |
| 2025-11-03 | 32.20 | 32.34 | ↑$0.13 (0.42%) | 32.09 | 32.45 | 16.90K |
| 2025-10-31 | 32.00 | 32.06 | ↑$0.06 (0.18%) | 31.71 | 32.06 | 3.41K |
| 2025-10-30 | 32.09 | 31.71 | ↓$0.38 (-1.18%) | 31.71 | 32.09 | 23.12K |
| 2025-10-29 | 32.23 | 32.40 | ↑$0.17 (0.54%) | 32.23 | 32.85 | 17.62K |
| 2025-10-28 | 31.48 | 31.75 | ↑$0.27 (0.86%) | 31.48 | 31.88 | 10.72K |
| 2025-10-27 | 31.55 | 31.24 | ↓$0.31 (-0.98%) | 31.13 | 31.55 | 6.03K |
| 2025-10-24 | 30.91 | 31.32 | ↑$0.41 (1.33%) | 30.91 | 31.35 | 1.70K |
Create an account or log in to view more rows.
$IBAT is being added
$IBAT what time we going green?
$IBAT just hold no panic
$IBAT recovery hasn’t even started yet.. imo
$IBAT going green
$IBAT This is just getting warmed up.
$IBAT I think I like this stock more everyday
$IBAT How can this stock move so little? Damn
$IBAT recovery hasn’t even started yet.. imo
$IBAT see you on the moon