iShares Energy Storage Ma... (IBAT)
NASDAQ: IBAT
· Real-Time Price · USD
25.57
0.62 (2.49%)
At close: Aug 22, 2025, 10:48 AM
IBAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 0.08% | 233 |
| Aug 20, 2025 | 24.88 | 24.93 | 24.76 | 24.93 | 24.93 | 0.08% | 1,200 |
| Aug 19, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.27% | 100 |
| Aug 18, 2025 | 25.35 | 25.35 | 25.14 | 25.23 | 25.23 | 0.72% | 12,135 |
| Aug 15, 2025 | 24.95 | 25.13 | 24.95 | 25.05 | 25.05 | 1.05% | 500 |
| Aug 14, 2025 | 24.93 | 24.93 | 24.70 | 24.79 | 24.79 | -0.28% | 400 |
| Aug 13, 2025 | 24.92 | 24.92 | 24.77 | 24.86 | 24.86 | 1.02% | 836 |
| Aug 12, 2025 | 24.49 | 24.61 | 24.44 | 24.61 | 24.61 | 1.36% | 5,839 |
| Aug 11, 2025 | 24.45 | 24.45 | 24.28 | 24.28 | 24.28 | 0.08% | 1,445 |
| Aug 8, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.12% | 900 |
| Aug 7, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | 24.23 | 0.37% | 400 |
| Aug 6, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | 0.58% | 200 |
| Aug 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.39% | 245 |
| Aug 4, 2025 | 23.62 | 23.68 | 23.59 | 23.67 | 23.67 | 1.46% | 4,700 |
| Aug 1, 2025 | 23.29 | 23.33 | 23.25 | 23.33 | 23.33 | -0.98% | 2,300 |
| Jul 31, 2025 | 23.80 | 23.80 | 23.56 | 23.56 | 23.56 | -1.22% | 600 |
| Jul 30, 2025 | 23.84 | 23.85 | 23.84 | 23.85 | 23.85 | -0.58% | 339 |
| Jul 29, 2025 | 23.98 | 24.01 | 23.98 | 23.99 | 23.99 | -0.54% | 523 |
| Jul 28, 2025 | 24.30 | 24.30 | 24.03 | 24.12 | 24.12 | -0.78% | 1,442 |
| Jul 25, 2025 | 24.17 | 24.31 | 24.11 | 24.31 | 24.31 | -0.45% | 2,800 |