iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
48.26
+0.30 (0.63%)
At close: Apr 17, 2025, 4:00 PM
48.26
0.00 (0.00%)
After-hours: Apr 17, 2025, 7:52 PM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.15 | 48.65 | 47.62 | 48.26 | 48.26 | 0.63% | 23,568,822 |
| 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 |
| Feb 26, 2025 | 48.71 | 50.23 | 46.69 | 47.96 | 47.96 | -4.14% | 86,382,553 |
| Feb 25, 2025 | 50.66 | 50.66 | 48.67 | 50.03 | 50.03 | -6.33% | 103,835,173 |
| Feb 24, 2025 | 54.23 | 54.47 | 53.19 | 53.41 | 53.41 | -0.95% | 38,111,606 |
| Feb 21, 2025 | 56.39 | 56.55 | 53.79 | 53.92 | 53.92 | -3.78% | 48,588,622 |
| Feb 20, 2025 | 55.63 | 56.20 | 55.01 | 56.04 | 56.04 | 2.54% | 25,814,891 |
| Feb 19, 2025 | 54.83 | 55.00 | 54.22 | 54.65 | 54.65 | 2.13% | 29,062,141 |
| Feb 18, 2025 | 54.90 | 54.99 | 53.03 | 53.51 | 53.51 | -3.29% | 38,190,453 |
| Feb 14, 2025 | 54.94 | 56.36 | 54.75 | 55.33 | 55.33 | 1.08% | 27,505,401 |
| Feb 13, 2025 | 54.57 | 54.88 | 54.12 | 54.74 | 54.74 | -0.76% | 24,211,237 |
| Feb 12, 2025 | 53.83 | 55.56 | 53.70 | 55.16 | 55.16 | 1.94% | 34,445,186 |
| Feb 11, 2025 | 55.11 | 55.36 | 53.87 | 54.11 | 54.11 | -2.29% | 27,542,729 |
| Feb 10, 2025 | 55.61 | 55.77 | 55.08 | 55.38 | 55.38 | 1.67% | 21,331,756 |
| Feb 7, 2025 | 56.74 | 57.05 | 54.36 | 54.47 | 54.47 | -1.18% | 41,477,251 |
| Feb 6, 2025 | 55.93 | 56.32 | 54.41 | 55.12 | 55.12 | -0.38% | 28,324,404 |