iShares Energy Storage Ma... (IBAT)
NASDAQ: IBAT
· Real-Time Price · USD
27.95
0.50 (1.84%)
At close: Sep 29, 2025, 3:03 PM
27.91
-0.14%
After-hours: Sep 29, 2025, 04:04 PM EDT
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.82 | 27.98 | 27.82 | 27.82 | 27.82 | 1.35% | 2,659 |
| Sep 26, 2025 | 27.49 | 27.51 | 27.45 | 27.45 | 27.45 | -0.62% | 921 |
| Sep 25, 2025 | 27.51 | 27.62 | 27.35 | 27.62 | 27.62 | 0.25% | 1,728 |
| Sep 24, 2025 | 27.82 | 27.82 | 27.55 | 27.55 | 27.55 | -2.10% | 2,691 |
| Sep 23, 2025 | 28.64 | 28.64 | 28.13 | 28.14 | 28.14 | -1.23% | 2,826 |
| Sep 22, 2025 | 28.16 | 28.58 | 28.16 | 28.49 | 28.49 | 1.60% | 1,200 |
| Sep 19, 2025 | 29.95 | 29.95 | 27.92 | 28.04 | 28.04 | 0.14% | 63,400 |
| Sep 18, 2025 | 27.78 | 28.08 | 27.77 | 28.00 | 28.00 | 1.45% | 1,647 |
| Sep 17, 2025 | 27.47 | 27.76 | 27.47 | 27.60 | 27.60 | 0.88% | 2,100 |
| Sep 16, 2025 | 27.19 | 27.39 | 27.08 | 27.36 | 27.36 | 1.41% | 19,771 |
| Sep 15, 2025 | 27.01 | 27.02 | 26.98 | 26.98 | 26.98 | 1.12% | 1,213 |
| Sep 12, 2025 | 26.51 | 26.77 | 26.47 | 26.68 | 26.68 | 0.08% | 1,900 |
| Sep 11, 2025 | 26.43 | 26.79 | 26.43 | 26.66 | 26.66 | 2.34% | 700 |
| Sep 10, 2025 | 26.08 | 26.08 | 25.89 | 26.05 | 26.05 | 0.73% | 1,004 |
| Sep 9, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | -0.77% | 2,018 |
| Sep 8, 2025 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | 0.73% | 600 |
| Sep 5, 2025 | 25.71 | 25.87 | 25.71 | 25.87 | 25.87 | 1.97% | 839 |
| Sep 4, 2025 | 25.32 | 25.37 | 25.26 | 25.37 | 25.37 | 0.36% | 700 |
| Sep 3, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.84% | 242 |
| Sep 2, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | -1.38% | 600 |