iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
59.26
+1.39 (2.40%)
At close: Jun 6, 2025, 4:00 PM
59.49
+0.23 (0.39%)
After-hours: Jun 6, 2025, 7:59 PM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 59.09 | 59.97 | 59.05 | 59.26 | 59.26 | 2.40% | 34,477,637 |
| Jun 5, 2025 | 60.15 | 60.16 | 57.70 | 57.87 | 57.87 | -2.97% | 58,411,562 |
| Jun 4, 2025 | 59.66 | 60.00 | 59.16 | 59.64 | 59.64 | -1.26% | 32,365,259 |
| Jun 3, 2025 | 59.98 | 60.78 | 59.71 | 60.40 | 60.40 | 1.75% | 37,381,640 |
| Jun 2, 2025 | 59.07 | 59.56 | 58.88 | 59.36 | 59.36 | -0.17% | 30,733,544 |
| May 30, 2025 | 60.05 | 60.26 | 58.86 | 59.46 | 59.46 | -0.88% | 45,680,038 |
| May 29, 2025 | 61.58 | 61.61 | 59.90 | 59.99 | 59.99 | -1.32% | 70,525,244 |
| May 28, 2025 | 61.84 | 62.03 | 60.76 | 60.79 | 60.79 | -2.74% | 44,241,949 |
| May 27, 2025 | 62.84 | 63.04 | 61.83 | 62.50 | 62.50 | 1.08% | 49,538,643 |
| May 23, 2025 | 61.81 | 62.61 | 61.43 | 61.83 | 61.83 | -2.21% | 61,971,386 |
| May 22, 2025 | 63.35 | 63.70 | 62.81 | 63.23 | 63.23 | 2.33% | 66,549,464 |
| May 21, 2025 | 60.54 | 62.53 | 60.33 | 61.79 | 61.79 | 1.44% | 98,801,881 |
| May 20, 2025 | 59.49 | 61.05 | 59.20 | 60.91 | 60.91 | 1.53% | 49,771,135 |
| May 19, 2025 | 58.29 | 60.06 | 58.21 | 59.99 | 59.99 | 1.33% | 50,625,063 |
| May 16, 2025 | 58.88 | 59.50 | 58.77 | 59.20 | 59.20 | 0.90% | 37,353,625 |
| May 15, 2025 | 58.28 | 59.26 | 57.62 | 58.67 | 58.67 | -0.12% | 33,563,849 |
| May 14, 2025 | 59.18 | 59.35 | 58.32 | 58.74 | 58.74 | -1.48% | 38,499,448 |
| May 13, 2025 | 58.98 | 59.75 | 58.46 | 59.62 | 59.62 | 3.01% | 38,311,997 |
| May 12, 2025 | 59.18 | 59.48 | 57.23 | 57.88 | 57.88 | -1.33% | 44,350,645 |
| May 9, 2025 | 58.56 | 59.01 | 58.16 | 58.66 | 58.66 | 1.80% | 36,503,678 |
| May 8, 2025 | 56.54 | 57.84 | 56.31 | 57.62 | 57.62 | 5.38% | 55,449,010 |
| 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 |