iShares Energy Storage & Materials ETF (IBAT)
40.20
-0.23
(-0.58%)
USD |
NASDAQ |
Aug 26, 16:00
40.20
0.00 (0.00%)
After-Hours: 20:00
IBAT Price : 40.20 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 40.34 | 40.50 | 40.17 | 40.43 | 17309.00 |
| Aug 24, 2026 | 39.81 | 40.24 | 39.62 | 39.90 | 48139.00 |
| Aug 21, 2026 | 40.47 | 40.47 | 39.83 | 39.97 | 14050.00 |
| Aug 20, 2026 | 40.23 | 40.23 | 39.66 | 39.93 | 16398.00 |
| Aug 19, 2026 | 40.95 | 40.95 | 40.18 | 40.34 | 25824.00 |
| Aug 18, 2026 | 41.18 | 41.18 | 40.25 | 40.32 | 30054.00 |
| Aug 17, 2026 | 42.39 | 42.65 | 42.07 | 42.19 | 25205.00 |
| Aug 14, 2026 | 41.76 | 42.49 | 41.76 | 42.00 | 15503.00 |
| Aug 13, 2026 | 42.00 | 42.57 | 41.98 | 42.05 | 19858.00 |
| Aug 12, 2026 | 41.68 | 42.02 | 41.68 | 41.80 | 23526.00 |
| Aug 11, 2026 | 39.08 | 40.92 | 39.08 | 40.71 | 9134.00 |
| Aug 10, 2026 | 40.96 | 40.98 | 40.56 | 40.56 | 23063.00 |
| Aug 07, 2026 | 41.09 | 41.10 | 40.30 | 40.68 | 19569.00 |
| Aug 06, 2026 | 39.88 | 40.90 | 39.88 | 40.19 | 15563.00 |
| Aug 05, 2026 | 40.59 | 41.01 | 40.38 | 40.56 | 32167.00 |
| Aug 04, 2026 | 39.74 | 40.25 | 39.52 | 40.16 | 28675.00 |
| Aug 03, 2026 | 38.17 | 38.54 | 37.86 | 38.39 | 93737.00 |
| Jul 31, 2026 | 38.83 | 38.83 | 37.68 | 37.88 | 24343.00 |
| Jul 30, 2026 | 37.06 | 37.92 | 37.06 | 37.87 | 25160.00 |
| Jul 29, 2026 | 36.59 | 36.59 | 35.28 | 35.43 | 98980.00 |
| Jul 28, 2026 | 36.80 | 36.80 | 36.26 | 36.43 | 29291.00 |
| Jul 27, 2026 | 38.60 | 38.60 | 37.64 | 38.11 | 26325.00 |
| Jul 24, 2026 | 39.41 | 39.41 | 38.35 | 38.41 | 30054.00 |
| Jul 23, 2026 | 39.74 | 40.10 | 39.36 | 39.46 | 27321.00 |
| Jul 22, 2026 | 39.66 | 39.80 | 39.48 | 39.56 | 13440.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median