iShares Energy Storage & Materials ETF (IBAT) Historical Stock Data
23.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBAT is down -0.13% a day on average. There have been 18 days where iShares Energy Storage & Materials ETF closed green and 12 days where IBAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.72 | 23.72 | 4 |
| 2024-12-03 | 23.66 | 23.65 | ↓$0.01 (-0.04%) | 23.51 | 23.66 | 838 |
| 2024-12-02 | 23.81 | 23.84 | ↑$0.03 (0.11%) | 23.81 | 23.84 | 452 |
| 2024-11-29 | 23.68 | 23.68 | ↓$0.00 (-0.02%) | 23.68 | 23.75 | 356 |
| 2024-11-27 | 23.77 | 23.63 | ↓$0.14 (-0.57%) | 23.58 | 23.85 | 12.08K |
| 2024-11-26 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 35 |
| 2024-11-25 | 23.91 | 23.96 | ↑$0.05 (0.20%) | 23.91 | 24.02 | 481 |
| 2024-11-22 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.62 | 23.62 | 25 |
| 2024-11-21 | 23.39 | 23.39 | ↓$0.00 (-0.02%) | 23.39 | 23.39 | 235 |
| 2024-11-20 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 49 |
| 2024-11-19 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 73 |
| 2024-11-18 | 23.22 | 23.26 | ↑$0.04 (0.15%) | 23.22 | 23.34 | 463 |
| 2024-11-15 | 22.85 | 22.81 | ↓$0.04 (-0.18%) | 22.81 | 22.85 | 317 |
| 2024-11-14 | 23.15 | 23.03 | ↓$0.12 (-0.52%) | 23.03 | 23.15 | 416 |
| 2024-11-13 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.06 | 49 |
| 2024-11-12 | 23.15 | 23.15 | ↑$0.00 (0.00%) | 23.15 | 23.15 | 22 |
| 2024-11-11 | 23.52 | 23.57 | ↑$0.05 (0.22%) | 23.52 | 23.57 | 174 |
| 2024-11-08 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 20 |
| 2024-11-07 | 23.75 | 23.75 | ↑$0.00 (0.00%) | 23.75 | 23.75 | 4 |
| 2024-11-06 | 23.44 | 23.38 | ↓$0.06 (-0.25%) | 23.38 | 23.48 | 632 |
| 2024-11-05 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 3 |
| 2024-11-04 | 24.02 | 23.94 | ↓$0.08 (-0.32%) | 23.94 | 24.02 | 148 |
| 2024-11-01 | 23.79 | 23.73 | ↓$0.06 (-0.24%) | 23.73 | 23.86 | 2.01K |
| 2024-10-31 | 23.56 | 23.56 | ↑$0.00 (0.00%) | 23.56 | 23.56 | 43 |
| 2024-10-30 | 24.02 | 23.82 | ↓$0.20 (-0.84%) | 23.82 | 24.02 | 498 |
| 2024-10-29 | 24.09 | 23.91 | ↓$0.18 (-0.75%) | 23.91 | 24.09 | 627 |
| 2024-10-28 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.27 | 49 |
| 2024-10-25 | 24.03 | 24.03 | ↑$0.00 (0.00%) | 24.03 | 24.03 | 76 |
| 2024-10-24 | 24.05 | 23.88 | ↓$0.17 (-0.71%) | 23.87 | 24.06 | 2.03K |
| 2024-10-23 | 23.79 | 23.79 | ↑$0.00 (0.00%) | 23.79 | 23.79 | 37 |
Create an account or log in to view more rows.
$IBAT see you on the moon
$IBAT we all speculate but nobody knows what going to happen.
$IBAT good place to average up
$IBAT buy the dip…smfh
$IBAT HODL
$IBAT Tomorrow
$IBAT power hour will be fucking crazy
$IBAT hopefully next week...
$IBAT is anyone really buying this shit
$IBAT lfg!!! So much movement ! Buy n hodl!