iShares Bitcoin Trust ETF (IBIT)

47.81
-0.07 (-0.15%)
NASDAQ · Last Trade: Sep 24th, 7:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Bitcoin Trust ETF (IBIT)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202647.4148.1047.2047.8138,010,39947.81
9/23/202648.4548.6847.2947.8846,806,22747.88
9/22/202648.5249.1248.3848.8344,448,08048.83
9/21/202648.0849.2247.9949.0176,343,77449.01
9/18/202644.2446.1344.2046.0284,840,29346.02
9/17/202643.2443.6142.9543.3030,215,02743.30
9/16/202642.8543.3142.4243.0449,185,94743.04
9/15/202643.5443.7742.3743.1177,435,15543.11
9/14/202644.0644.9444.0444.7446,720,34844.74
9/11/202643.8745.2243.5043.7747,710,74443.77
9/10/202643.5343.9043.4243.6831,054,37843.68
9/09/202645.0745.0944.1644.2937,175,76644.29
9/08/202644.3344.7143.9144.3942,221,21244.39
9/04/202644.9145.2644.5145.2352,226,30845.23
9/03/202644.4346.3744.4146.3584,983,93946.35
9/02/202643.5143.9243.3443.7930,389,91043.79
9/01/202644.0844.4143.2343.7650,378,74143.76
8/31/202644.1744.9043.9844.6742,418,16944.67
8/28/202644.8745.2743.5243.9076,877,68643.90
8/27/202644.9245.8144.6745.2960,875,25445.29
8/26/202644.2044.5543.9544.4642,706,17044.46
8/25/202644.5445.0944.2244.7263,751,02544.72
8/24/202644.7345.3144.0844.6496,173,10544.64
8/21/202643.6744.1343.1643.68119,007,16043.68
8/20/202640.7341.3440.2641.20108,058,84641.20
8/19/202636.8139.4836.6738.78140,496,00038.78
8/18/202636.2636.8436.2236.6028,589,75036.60
8/17/202635.9136.5935.8936.4242,767,91536.42
8/14/202635.5135.7935.3735.6323,516,73735.63
8/13/202635.9736.2235.5435.8825,266,79835.88
8/12/202636.1736.2635.8035.8925,271,05735.89
8/11/202636.3236.3635.7635.9431,021,92835.94
8/10/202636.7436.7536.0836.2340,027,80036.23
8/07/202636.8937.0136.5236.8035,087,36936.80
8/06/202636.3436.7936.2936.4929,038,55836.49
8/05/202636.3036.7836.1536.7432,760,29936.74
8/04/202636.1436.4735.9936.3933,726,74636.39
8/03/202635.4936.2835.3736.1641,777,93836.16
7/31/202636.1136.1235.2935.6455,718,57635.64
7/30/202636.6736.9036.5536.7036,218,20036.70
7/29/202636.3136.6535.9436.0036,924,13136.00
7/28/202635.8136.2735.4736.1429,100,10836.14
7/27/202636.7437.2036.4436.7728,271,18836.77
7/24/202636.4336.4636.0536.3533,023,17736.35
7/23/202636.8036.9236.5636.6536,203,78236.65
7/22/202637.1537.6037.1337.3423,319,98937.34
7/21/202637.6137.9337.4037.6743,954,25637.67
7/20/202636.5337.2536.2436.8933,200,08636.89
7/17/202635.5836.4835.3636.3556,170,60036.35
7/16/202636.3736.7436.2136.3921,699,37936.39
7/15/202636.9737.1436.6436.8134,079,64936.81
7/14/202636.1936.7835.9536.5846,813,11836.58
7/13/202635.3735.6334.9635.2237,819,06735.22
7/10/202636.3336.6636.0836.2330,720,96036.23
7/09/202635.4935.9535.3635.8128,065,24735.81
7/08/202634.9935.3134.8135.2333,729,45435.23
7/07/202635.7136.3735.4536.1532,370,46936.15
7/06/202634.7636.2234.6836.1251,925,08636.12
7/02/202634.9135.2434.6234.8746,689,12034.87
7/01/202633.2834.2633.1434.0054,272,71334.00
6/30/202633.0833.5032.8833.2958,961,72933.29
6/29/202633.9034.3333.3334.1848,174,72634.18
6/26/202633.2834.2633.2533.8559,375,85833.85
6/25/202634.6034.6632.8433.5273,993,31333.52