iShares Energy Storage & Materials ETF (IBAT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| May 28, 2024 | 25.05 | 25.12 | 25.02 | 25.12 | 25.12 | 2,400 |
| May 24, 2024 | 24.70 | 24.89 | 24.70 | 24.89 | 24.89 | 1,100 |
| May 23, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
| May 22, 2024 | 24.66 | 24.71 | 24.64 | 24.71 | 24.71 | 1,600 |
| May 21, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| May 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 100 |
| May 17, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
| May 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
| May 15, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| May 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| May 13, 2024 | 24.50 | 24.53 | 24.50 | 24.53 | 24.53 | 100 |
| May 10, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
| May 09, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| May 08, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 100 |
| May 07, 2024 | 24.82 | 24.82 | 24.71 | 24.71 | 24.71 | 200 |
| May 06, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| May 03, 2024 | 24.79 | 24.80 | 24.79 | 24.80 | 24.80 | 2,100 |
| May 02, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
| May 01, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Apr 30, 2024 | 24.09 | 24.12 | 24.03 | 24.03 | 24.03 | 900 |
| Apr 29, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| Apr 26, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 100 |
| Apr 25, 2024 | 23.56 | 23.62 | 23.56 | 23.62 | 23.62 | 100 |
| Apr 24, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| Apr 23, 2024 | 23.56 | 23.70 | 23.56 | 23.70 | 23.70 | 1,100 |
| Apr 22, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 200 |
| Apr 19, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| Apr 18, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 100 |
| Apr 17, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
| Apr 16, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 200 |
| Apr 15, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
| Apr 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 200 |
| Apr 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 10, 2024 | 24.34 | 24.39 | 24.34 | 24.39 | 24.39 | 100 |
| Apr 09, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Apr 08, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 100 |
| Apr 05, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 100 |
| Apr 04, 2024 | 25.29 | 25.29 | 24.77 | 24.77 | 24.77 | 2,100 |
| Apr 03, 2024 | 24.94 | 25.01 | 24.94 | 25.01 | 25.01 | 700 |
| Apr 02, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| Apr 01, 2024 | 25.40 | 25.40 | 25.24 | 25.24 | 25.24 | 500 |
| Mar 28, 2024 | 25.71 | 25.71 | 25.63 | 25.63 | 25.63 | 2,800 |
| Mar 27, 2024 | 25.88 | 25.88 | 25.78 | 25.78 | 25.78 | 7,700 |
| Mar 26, 2024 | 25.59 | 25.59 | 25.51 | 25.51 | 25.51 | 1,200 |
| Mar 25, 2024 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.