MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBAT — iShares Energy Storage & Materials ETF
NasdaqiShares Energy Storage & Materials ETF
$42.00
+1.38(+3.40%)
- O
- 41.93
- H
- 42.35
- L
- 41.88
- V
- 11.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.00
Period Return+108.34%
Period High$48.15
Period Low$20.12
Avg Daily Volume19.4K
Total Trading Days365
IBAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.93 | $42.35 | $41.88 | $42.00 | +$1.38 | +3.40% | 11,207 | $42.05 | $41.88 $42.35 |
| Oct 1, 2026 | $40.64 | $40.84 | $40.44 | $40.62 | +$0.17 | +0.41% | 6,149 | $40.70 | $40.44 $40.84 |
| Sep 30, 2026 | $40.92 | $40.94 | $40.32 | $40.45 | +$0.08 | +0.20% | 6,232 | $40.70 | $40.32 $40.94 |
| Sep 29, 2026 | $39.91 | $40.54 | $39.91 | $40.37 | +$0.25 | +0.62% | 8,905 | $40.31 | $39.91 $40.54 |
| Sep 28, 2026 | $41.43 | $41.43 | $39.85 | $40.12 | $-0.56 | -1.38% | 23,083 | $40.20 | $39.85 $41.43 |
| Sep 25, 2026 | $40.32 | $40.78 | $40.30 | $40.69 | +$0.64 | +1.59% | 5,030 | $40.40 | $40.30 $40.78 |
| Sep 24, 2026 | $39.89 | $40.20 | $39.80 | $40.05 | $-0.24 | -0.60% | 16,711 | $40.10 | $39.80 $40.20 |
| Sep 23, 2026 | $40.99 | $40.99 | $40.25 | $40.29 | $-0.87 | -2.11% | 11,658 | $40.57 | $40.25 $40.99 |
| Sep 22, 2026 | $41.13 | $41.16 | $40.96 | $41.16 | +$0.65 | +1.60% | 16,709 | $41.11 | $40.96 $41.16 |
| Sep 21, 2026 | $40.16 | $40.68 | $40.16 | $40.51 | +$0.43 | +1.07% | 30,345 | $40.32 | $40.16 $40.68 |
| Sep 18, 2026 | $39.83 | $40.20 | $39.78 | $40.08 | $-0.33 | -0.81% | 4,737 | $39.93 | $39.78 $40.20 |
| Sep 17, 2026 | $40.37 | $40.52 | $40.32 | $40.41 | +$0.44 | +1.09% | 24,703 | $40.41 | $40.32 $40.52 |
| Sep 16, 2026 | $40.43 | $40.51 | $39.58 | $39.97 | +$0.21 | +0.53% | 10,961 | $39.81 | $39.58 $40.51 |
| Sep 15, 2026 | $39.84 | $40.00 | $39.68 | $39.76 | +$0.05 | +0.13% | 13,237 | $39.80 | $39.68 $40.00 |
| Sep 14, 2026 | $39.89 | $40.07 | $39.39 | $39.71 | $-1.29 | -3.16% | 30,758 | $39.82 | $39.39 $40.07 |
| Sep 11, 2026 | $41.02 | $41.23 | $40.84 | $41.01 | +$0.51 | +1.25% | 11,568 | $41.02 | $40.84 $41.23 |
| Sep 10, 2026 | $41.09 | $41.09 | $40.45 | $40.50 | $-0.77 | -1.87% | 14,291 | $40.77 | $40.45 $41.09 |
| Sep 9, 2026 | $41.60 | $41.87 | $41.23 | $41.27 | +$0.13 | +0.30% | 17,504 | $41.53 | $41.23 $41.87 |
| Sep 8, 2026 | $41.00 | $41.50 | $41.00 | $41.15 | $-0.13 | -0.32% | 9,300 | $41.30 | $41.00 $41.50 |
| Sep 4, 2026 | $40.63 | $41.28 | $40.63 | $41.28 | +$0.60 | +1.47% | 16,133 | $41.10 | $40.63 $41.28 |
| Sep 3, 2026 | $40.03 | $40.71 | $40.03 | $40.68 | +$0.45 | +1.12% | 10,704 | $40.26 | $40.03 $40.71 |
| Sep 2, 2026 | $40.03 | $40.23 | $39.77 | $40.23 | +$0.14 | +0.35% | 18,540 | $40.01 | $39.77 $40.23 |
| Sep 1, 2026 | $40.11 | $40.42 | $39.97 | $40.09 | $-0.60 | -1.46% | 12,524 | $40.14 | $39.97 $40.42 |
| Aug 31, 2026 | $40.89 | $40.89 | $40.39 | $40.69 | $-0.02 | -0.06% | 15,514 | $40.57 | $40.39 $40.89 |
| Aug 28, 2026 | $41.31 | $41.39 | $40.56 | $40.71 | $-0.30 | -0.74% | 16,256 | $41.00 | $40.56 $41.39 |
| Aug 27, 2026 | $41.11 | $41.15 | $40.88 | $41.01 | +$0.70 | +1.73% | 9,647 | $41.00 | $40.88 $41.15 |
| Aug 26, 2026 | $40.45 | $40.58 | $40.18 | $40.31 | $-0.12 | -0.30% | 20,252 | $40.34 | $40.18 $40.58 |
| Aug 25, 2026 | $40.34 | $40.50 | $40.17 | $40.43 | +$0.53 | +1.33% | 17,309 | $40.31 | $40.17 $40.50 |
| Aug 24, 2026 | $39.81 | $40.24 | $39.62 | $39.91 | $-0.07 | -0.17% | 48,139 | $39.86 | $39.62 $40.24 |
| Aug 21, 2026 | $40.47 | $40.47 | $39.83 | $39.97 | +$0.05 | +0.11% | 14,050 | $39.99 | $39.83 $40.47 |