iShares Energy Storage & Materials ETF (IBAT)
40.51
+0.75
(+1.88%)
USD |
NASDAQ |
Sep 16, 16:00
40.51
0.00 (0.00%)
After-Hours: 20:00
IBAT Price : 40.51 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 39.84 | 40.00 | 39.68 | 39.76 | 13236.00 |
| Sep 14, 2026 | 39.89 | 40.07 | 39.39 | 39.71 | 30758.00 |
| Sep 11, 2026 | 41.02 | 41.23 | 40.84 | 41.01 | 11568.00 |
| Sep 10, 2026 | 41.09 | 41.09 | 40.45 | 40.50 | 14291.00 |
| Sep 09, 2026 | 41.60 | 41.87 | 41.23 | 41.27 | 17504.00 |
| Sep 08, 2026 | 41.00 | 41.50 | 41.00 | 41.15 | 9300.00 |
| Sep 04, 2026 | 40.63 | 41.28 | 40.63 | 41.28 | 16133.00 |
| Sep 03, 2026 | 40.02 | 40.71 | 40.02 | 40.68 | 10704.00 |
| Sep 02, 2026 | 40.03 | 40.23 | 39.77 | 40.23 | 18540.00 |
| Sep 01, 2026 | 40.11 | 40.42 | 39.97 | 40.09 | 12524.00 |
| Aug 31, 2026 | 40.88 | 40.89 | 40.39 | 40.69 | 15514.00 |
| Aug 28, 2026 | 41.31 | 41.39 | 40.56 | 40.71 | 16256.00 |
| Aug 27, 2026 | 41.11 | 41.15 | 40.88 | 41.01 | 9646.00 |
| Aug 26, 2026 | 40.45 | 40.58 | 40.18 | 40.31 | 20252.00 |
| 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 |
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