iShares Bitcoin Trust IBIT
NasdaqGM
$47.34+0.01 (+0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47.34 | +0.02% | $48.23 | $48.46 | $47.17 | 35.96M |
| 2026-09-29 | $47.33 | +0.25% | $47.76 | $47.83 | $46.90 | 26.74M |
| 2026-09-28 | $47.21 | -0.76% | $47.31 | $47.78 | $46.71 | 35.30M |
| 2026-09-25 | $47.57 | -0.50% | $47.60 | $47.76 | $47.05 | 37.63M |
| 2026-09-24 | $47.81 | -0.15% | $47.41 | $48.10 | $47.19 | 38.15M |
| 2026-09-23 | $47.88 | -1.95% | $48.45 | $48.68 | $47.29 | 46.91M |
| 2026-09-22 | $48.83 | -0.37% | $48.52 | $49.12 | $48.38 | 44.54M |
| 2026-09-21 | $49.01 | +6.50% | $48.08 | $49.22 | $47.99 | 76.45M |
| 2026-09-18 | $46.02 | +6.28% | $44.24 | $46.13 | $44.21 | 84.83M |
| 2026-09-17 | $43.30 | +0.60% | $43.24 | $43.61 | $42.96 | 30.24M |
| 2026-09-16 | $43.04 | -0.16% | $42.85 | $43.31 | $42.42 | 49.28M |
| 2026-09-15 | $43.11 | -3.64% | $43.54 | $43.76 | $42.37 | 77.16M |
| 2026-09-14 | $44.74 | +2.22% | $44.06 | $44.94 | $44.04 | 46.83M |
| 2026-09-11 | $43.77 | +0.21% | $43.87 | $45.22 | $43.50 | 47.71M |
| 2026-09-10 | $43.68 | -1.38% | $43.53 | $43.90 | $43.42 | 31.20M |
| 2026-09-09 | $44.29 | -0.23% | $45.07 | $45.09 | $44.16 | 37.22M |
| 2026-09-08 | $44.39 | -1.86% | $44.33 | $44.71 | $43.91 | 42.24M |
| 2026-09-04 | $45.23 | -2.42% | $44.91 | $45.26 | $44.51 | 52.22M |
| 2026-09-03 | $46.35 | +5.85% | $44.43 | $46.37 | $44.41 | 84.99M |
| 2026-09-02 | $43.79 | +0.07% | $43.51 | $43.92 | $43.34 | 30.55M |
| 2026-09-01 | $43.76 | -2.04% | $44.08 | $44.41 | $43.23 | 50.50M |
| 2026-08-31 | $44.67 | +1.75% | $44.17 | $44.90 | $43.98 | 42.44M |
| 2026-08-28 | $43.90 | -3.07% | $44.87 | $45.27 | $43.53 | 76.88M |
| 2026-08-27 | $45.29 | +1.87% | $44.92 | $45.81 | $44.67 | 60.97M |
| 2026-08-26 | $44.46 | -0.58% | $44.20 | $44.56 | $43.95 | 42.85M |
| 2026-08-25 | $44.72 | +0.18% | $44.54 | $45.09 | $44.22 | 63.86M |
| 2026-08-24 | $44.64 | +2.20% | $44.74 | $45.31 | $44.08 | 96.27M |
| 2026-08-21 | $43.68 | +6.02% | $43.67 | $44.13 | $43.17 | 119.01M |
| 2026-08-20 | $41.20 | +6.24% | $40.73 | $41.33 | $40.26 | 108.15M |
| 2026-08-19 | $38.78 | +5.96% | $36.81 | $39.48 | $36.67 | 140.81M |
| 2026-08-18 | $36.60 | +0.49% | $36.26 | $36.85 | $36.22 | 28.67M |
| 2026-08-17 | $36.42 | +2.22% | $35.90 | $36.59 | $35.89 | 42.85M |
| 2026-08-14 | $35.63 | -0.70% | $35.51 | $35.79 | $35.37 | 23.52M |
| 2026-08-13 | $35.88 | -0.03% | $35.97 | $36.22 | $35.54 | 25.27M |
| 2026-08-12 | $35.89 | -0.14% | $36.17 | $36.26 | $35.80 | 25.30M |
| 2026-08-11 | $35.94 | -0.80% | $36.32 | $36.36 | $35.76 | 31.17M |
| 2026-08-10 | $36.23 | -1.55% | $36.74 | $36.75 | $36.08 | 40.04M |
| 2026-08-07 | $36.80 | +0.85% | $36.89 | $37.01 | $36.51 | 35.09M |
| 2026-08-06 | $36.49 | -0.68% | $36.34 | $36.79 | $36.29 | 29.07M |
| 2026-08-05 | $36.74 | +0.96% | $36.30 | $36.78 | $36.15 | 32.93M |
| 2026-08-04 | $36.39 | +0.64% | $36.14 | $36.47 | $35.99 | 33.88M |
| 2026-08-03 | $36.16 | +1.46% | $35.49 | $36.28 | $35.37 | 41.84M |
| 2026-07-31 | $35.64 | -2.89% | $36.11 | $36.12 | $35.29 | 55.72M |
| 2026-07-30 | $36.70 | +1.94% | $36.67 | $36.90 | $36.55 | 36.43M |
| 2026-07-29 | $36.00 | -0.39% | $36.31 | $36.65 | $35.94 | 36.94M |
| 2026-07-28 | $36.14 | -1.71% | $35.81 | $36.27 | $35.47 | 29.15M |
| 2026-07-27 | $36.77 | +1.16% | $36.74 | $37.20 | $36.44 | 28.36M |
| 2026-07-24 | $36.35 | -0.82% | $36.43 | $36.46 | $36.05 | 33.02M |
| 2026-07-23 | $36.65 | -1.85% | $36.79 | $36.92 | $36.56 | 36.22M |
| 2026-07-22 | $37.34 | -0.88% | $37.15 | $37.60 | $37.13 | 23.34M |
| 2026-07-21 | $37.67 | +2.11% | $37.61 | $37.93 | $37.40 | 44.12M |
| 2026-07-20 | $36.89 | +1.49% | $36.53 | $37.25 | $36.24 | 33.23M |
| 2026-07-17 | $36.35 | -0.11% | $35.58 | $36.48 | $35.36 | 56.17M |
| 2026-07-16 | $36.39 | -1.14% | $36.37 | $36.74 | $36.21 | 21.91M |
| 2026-07-15 | $36.81 | +0.63% | $36.97 | $37.14 | $36.64 | 34.11M |
| 2026-07-14 | $36.58 | +3.86% | $36.19 | $36.78 | $35.96 | 46.95M |
| 2026-07-13 | $35.22 | -2.79% | $35.37 | $35.63 | $34.96 | 38.05M |
| 2026-07-10 | $36.23 | +1.17% | $36.33 | $36.66 | $36.08 | 30.72M |
| 2026-07-09 | $35.81 | +1.65% | $35.49 | $35.95 | $35.36 | 28.10M |
| 2026-07-08 | $35.23 | -2.54% | $34.99 | $35.31 | $34.81 | 33.71M |
| 2026-07-07 | $36.15 | +0.08% | $35.71 | $36.37 | $35.45 | 32.40M |
| 2026-07-06 | $36.12 | +3.58% | $34.76 | $36.22 | $34.68 | 51.97M |
| 2026-07-02 | $34.87 | +2.56% | $34.91 | $35.24 | $34.62 | 46.58M |
| 2026-07-01 | $34.00 | +2.13% | $33.28 | $34.26 | $33.14 | 54.45M |
| 2026-06-30 | $33.29 | -2.60% | $33.08 | $33.50 | $32.88 | 59.02M |
| 2026-06-29 | $34.18 | +0.97% | $33.90 | $34.33 | $33.33 | 48.21M |
| 2026-06-26 | $33.85 | +0.98% | $33.28 | $34.26 | $33.25 | 59.38M |
| 2026-06-25 | $33.52 | -1.03% | $34.60 | $34.66 | $32.84 | 74.38M |
| 2026-06-24 | $33.87 | -4.08% | $34.97 | $35.14 | $33.41 | 84.31M |
| 2026-06-23 | $35.31 | -3.26% | $35.11 | $35.56 | $35.04 | 33.99M |
| 2026-06-22 | $36.50 | +2.47% | $36.78 | $37.14 | $36.35 | 37.42M |
| 2026-06-18 | $35.62 | -2.04% | $36.42 | $36.44 | $35.22 | 47.93M |
| 2026-06-17 | $36.36 | -2.18% | $36.74 | $37.61 | $36.24 | 42.62M |
| 2026-06-16 | $37.17 | -1.51% | $37.36 | $37.52 | $36.99 | 26.71M |
| 2026-06-15 | $37.74 | +4.72% | $37.84 | $38.10 | $37.51 | 52.95M |
| 2026-06-12 | $36.04 | -0.03% | $35.88 | $36.48 | $35.67 | 36.43M |
| 2026-06-11 | $36.05 | +2.77% | $35.54 | $36.19 | $35.26 | 43.11M |
| 2026-06-10 | $35.08 | -0.17% | $34.83 | $35.58 | $34.81 | 37.33M |
| 2026-06-09 | $35.14 | -2.09% | $35.29 | $35.41 | $34.39 | 52.49M |
| 2026-06-08 | $35.89 | +5.13% | $35.99 | $36.38 | $35.83 | 57.39M |
| 2026-06-05 | $34.14 | -5.22% | $35.16 | $35.29 | $33.48 | 111.72M |
| 2026-06-04 | $36.02 | -2.65% | $35.78 | $36.53 | $35.62 | 73.45M |
| 2026-06-03 | $37.00 | -2.76% | $37.79 | $38.02 | $36.92 | 53.12M |
| 2026-06-02 | $38.05 | -6.03% | $39.02 | $39.09 | $37.57 | 76.82M |
| 2026-06-01 | $40.49 | -2.74% | $40.62 | $40.75 | $39.96 | 54.54M |
| 2026-05-29 | $41.63 | +0.17% | $41.33 | $42.08 | $41.01 | 40.08M |
| 2026-05-28 | $41.56 | -2.10% | $41.37 | $41.72 | $41.03 | 42.61M |
| 2026-05-27 | $42.45 | -1.26% | $42.51 | $42.70 | $42.22 | 35.16M |
| 2026-05-26 | $42.99 | +0.07% | $43.45 | $44.24 | $42.83 | 84.08M |
| 2026-05-22 | $42.96 | -2.36% | $43.74 | $43.79 | $42.81 | 30.07M |