iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
57.62
+2.94 (5.38%)
At close: May 8, 2025, 4:00 PM
58.72
+1.10 (1.91%)
After-hours: May 8, 2025, 7:59 PM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 56.54 | 57.84 | 56.31 | 57.62 | 57.62 | 5.38% | 53,616,922 |
| May 7, 2025 | 54.99 | 55.46 | 54.45 | 54.68 | 54.68 | 1.32% | 29,902,962 |
| May 6, 2025 | 53.25 | 54.11 | 53.02 | 53.97 | 53.97 | 0.63% | 20,578,709 |
| May 5, 2025 | 53.52 | 53.97 | 53.18 | 53.63 | 53.63 | -2.83% | 24,957,666 |
| May 2, 2025 | 55.16 | 55.74 | 54.97 | 55.19 | 55.19 | 0.44% | 43,449,009 |
| May 1, 2025 | 54.99 | 55.51 | 54.52 | 54.95 | 54.95 | 2.69% | 52,802,615 |
| Apr 30, 2025 | 53.75 | 53.77 | 52.76 | 53.51 | 53.51 | -1.31% | 34,189,557 |
| Apr 29, 2025 | 53.95 | 54.32 | 53.76 | 54.22 | 54.22 | 0.63% | 31,214,047 |
| Apr 28, 2025 | 54.09 | 54.17 | 53.12 | 53.88 | 53.88 | -0.72% | 34,157,234 |
| Apr 25, 2025 | 53.62 | 54.58 | 53.48 | 54.27 | 54.27 | 1.90% | 48,230,982 |
| Apr 24, 2025 | 52.75 | 53.31 | 52.65 | 53.26 | 53.26 | 0.11% | 28,476,587 |
| Apr 23, 2025 | 53.46 | 53.84 | 52.27 | 53.20 | 53.20 | 2.15% | 60,960,489 |
| Apr 22, 2025 | 51.00 | 52.27 | 50.88 | 52.08 | 52.08 | 4.75% | 83,738,112 |
| Apr 21, 2025 | 49.63 | 50.42 | 49.10 | 49.72 | 49.72 | 3.03% | 57,126,893 |
| Apr 17, 2025 | 48.15 | 48.65 | 47.62 | 48.26 | 48.26 | 0.63% | 23,963,579 |
| Apr 16, 2025 | 47.59 | 48.64 | 47.36 | 47.96 | 47.96 | 0.46% | 27,463,001 |
| Apr 15, 2025 | 48.80 | 49.19 | 47.68 | 47.74 | 47.74 | -1.12% | 24,001,676 |
| Apr 14, 2025 | 48.29 | 48.81 | 47.55 | 48.28 | 48.28 | 1.28% | 32,514,400 |
| Apr 11, 2025 | 46.63 | 47.89 | 46.18 | 47.67 | 47.67 | 5.53% | 54,223,514 |
| Apr 10, 2025 | 46.41 | 46.49 | 44.51 | 45.17 | 45.17 | -3.54% | 45,745,683 |
| Apr 9, 2025 | 43.58 | 47.19 | 43.53 | 46.83 | 46.83 | 7.43% | 85,507,939 |
| Apr 8, 2025 | 45.54 | 45.65 | 43.26 | 43.59 | 43.59 | -1.54% | 50,053,346 |
| Apr 7, 2025 | 43.68 | 46.16 | 42.98 | 44.27 | 44.27 | -7.21% | 107,582,055 |
| Apr 4, 2025 | 46.94 | 48.11 | 46.43 | 47.71 | 47.71 | 2.45% | 68,668,830 |
| Apr 3, 2025 | 46.59 | 47.04 | 46.11 | 46.57 | 46.57 | -5.75% | 40,675,998 |
| Apr 2, 2025 | 48.13 | 49.72 | 48.04 | 49.41 | 49.41 | 2.30% | 38,654,714 |
| Apr 1, 2025 | 47.53 | 48.65 | 46.84 | 48.30 | 48.30 | 3.18% | 30,139,681 |
| Mar 31, 2025 | 46.88 | 47.69 | 46.34 | 46.81 | 46.81 | -1.58% | 24,010,791 |
| Mar 28, 2025 | 48.47 | 48.64 | 47.43 | 47.56 | 47.56 | -3.80% | 37,749,356 |
| Mar 27, 2025 | 49.08 | 49.81 | 48.80 | 49.44 | 49.44 | 0.53% | 33,003,960 |
| Mar 26, 2025 | 49.75 | 50.02 | 48.77 | 49.18 | 49.18 | -1.91% | 28,947,990 |
| Mar 25, 2025 | 49.86 | 50.25 | 49.50 | 50.14 | 50.14 | -0.08% | 21,846,271 |
| Mar 24, 2025 | 49.64 | 50.50 | 49.59 | 50.18 | 50.18 | 5.20% | 29,833,259 |
| Mar 21, 2025 | 47.56 | 47.99 | 47.25 | 47.70 | 47.70 | -0.31% | 18,141,541 |
| Mar 20, 2025 | 48.39 | 49.23 | 47.49 | 47.85 | 47.85 | -1.56% | 30,509,054 |
| Mar 19, 2025 | 47.74 | 48.94 | 47.54 | 48.61 | 48.61 | 3.85% | 40,812,831 |
| Mar 18, 2025 | 46.83 | 46.92 | 46.09 | 46.81 | 46.81 | -2.60% | 33,645,549 |
| Mar 17, 2025 | 47.16 | 48.24 | 46.87 | 48.06 | 48.06 | -0.17% | 28,998,279 |
| Mar 14, 2025 | 47.39 | 48.56 | 46.99 | 48.14 | 48.14 | 5.76% | 43,770,196 |
| Mar 13, 2025 | 47.13 | 47.28 | 45.38 | 45.52 | 45.52 | -3.46% | 42,870,382 |
| Mar 12, 2025 | 47.38 | 47.65 | 45.80 | 47.15 | 47.15 | -0.19% | 32,196,179 |
| Mar 11, 2025 | 46.30 | 47.55 | 44.89 | 47.24 | 47.24 | 5.19% | 48,562,703 |
| Mar 10, 2025 | 46.99 | 47.12 | 43.95 | 44.91 | 44.91 | -9.14% | 83,898,882 |
| Mar 7, 2025 | 50.67 | 51.82 | 49.13 | 49.43 | 49.43 | -2.39% | 59,351,095 |
| Mar 6, 2025 | 51.16 | 52.02 | 49.88 | 50.64 | 50.64 | -1.56% | 50,275,047 |
| Mar 5, 2025 | 51.01 | 51.50 | 49.76 | 51.44 | 51.44 | 4.15% | 49,050,731 |
| Mar 4, 2025 | 47.03 | 50.56 | 46.28 | 49.39 | 49.39 | 1.00% | 72,360,145 |
| Mar 3, 2025 | 52.97 | 53.04 | 48.36 | 48.90 | 48.90 | 2.09% | 92,274,132 |
| Feb 28, 2025 | 46.54 | 48.44 | 46.07 | 47.90 | 47.90 | 1.16% | 59,648,323 |
| Feb 27, 2025 | 49.01 | 49.09 | 46.90 | 47.35 | 47.35 | -1.27% | 43,346,479 |