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.

DateOpenCloseChangeLowHighVolume
2024-12-0423.7223.72↑$0.00 (0.00%)23.7223.724
2024-12-0323.6623.65↓$0.01 (-0.04%)23.5123.66838
2024-12-0223.8123.84↑$0.03 (0.11%)23.8123.84452
2024-11-2923.6823.68↓$0.00 (-0.02%)23.6823.75356
2024-11-2723.7723.63↓$0.14 (-0.57%)23.5823.8512.08K
2024-11-2623.6023.60↑$0.00 (0.00%)23.6023.6035
2024-11-2523.9123.96↑$0.05 (0.20%)23.9124.02481
2024-11-2223.6223.62↑$0.00 (0.00%)23.6223.6225
2024-11-2123.3923.39↓$0.00 (-0.02%)23.3923.39235
2024-11-2023.2923.29↑$0.00 (0.00%)23.2923.2949
2024-11-1923.2923.29↑$0.00 (0.00%)23.2923.2973
2024-11-1823.2223.26↑$0.04 (0.15%)23.2223.34463
2024-11-1522.8522.81↓$0.04 (-0.18%)22.8122.85317
2024-11-1423.1523.03↓$0.12 (-0.52%)23.0323.15416
2024-11-1323.0623.06↑$0.00 (0.00%)23.0623.0649
2024-11-1223.1523.15↑$0.00 (0.00%)23.1523.1522
2024-11-1123.5223.57↑$0.05 (0.22%)23.5223.57174
2024-11-0823.2723.27↑$0.00 (0.00%)23.2723.2720
2024-11-0723.7523.75↑$0.00 (0.00%)23.7523.754
2024-11-0623.4423.38↓$0.06 (-0.25%)23.3823.48632
2024-11-0524.3324.33↑$0.00 (0.00%)24.3324.333
2024-11-0424.0223.94↓$0.08 (-0.32%)23.9424.02148
2024-11-0123.7923.73↓$0.06 (-0.24%)23.7323.862.01K
2024-10-3123.5623.56↑$0.00 (0.00%)23.5623.5643
2024-10-3024.0223.82↓$0.20 (-0.84%)23.8224.02498
2024-10-2924.0923.91↓$0.18 (-0.75%)23.9124.09627
2024-10-2824.2724.27↑$0.00 (0.00%)24.2724.2749
2024-10-2524.0324.03↑$0.00 (0.00%)24.0324.0376
2024-10-2424.0523.88↓$0.17 (-0.71%)23.8724.062.03K
2024-10-2323.7923.79↑$0.00 (0.00%)23.7923.7937
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$IBAT we all speculate but nobody knows what going to happen.

0 Like Report
145zip

$IBAT is anyone really buying this shit

0 Like Report
dogefan77

$IBAT lfg!!! So much movement ! Buy n hodl!

0 Like Report