iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
67.66
+0.37 (0.55%)
At close: Jul 24, 2025, 4:00 PM
67.35
-0.31 (-0.46%)
After-hours: Jul 24, 2025, 7:59 PM EDT
IBIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 67.50 | 67.98 | 66.97 | 67.66 | 67.66 | 0.55% | 33,249,929 |
Jul 23, 2025 | 67.11 | 67.51 | 66.66 | 67.29 | 67.29 | -0.78% | 34,878,675 |
Jul 22, 2025 | 67.77 | 68.39 | 66.79 | 67.82 | 67.82 | 2.25% | 45,383,901 |
Jul 21, 2025 | 67.21 | 67.81 | 66.23 | 66.33 | 66.33 | -0.52% | 47,080,792 |
Jul 18, 2025 | 67.54 | 67.84 | 66.55 | 66.68 | 66.68 | -1.43% | 51,010,383 |
Jul 17, 2025 | 67.04 | 68.22 | 66.82 | 67.65 | 67.65 | -0.27% | 45,310,322 |
Jul 16, 2025 | 67.55 | 68.24 | 67.14 | 67.83 | 67.83 | 2.52% | 58,926,959 |
Jul 15, 2025 | 66.93 | 67.40 | 65.77 | 66.16 | 66.16 | -2.96% | 82,079,384 |
Jul 14, 2025 | 69.17 | 69.46 | 67.74 | 68.18 | 68.18 | 1.44% | 68,391,579 |
Jul 11, 2025 | 66.88 | 67.24 | 66.29 | 67.21 | 67.21 | 4.20% | 78,031,890 |
Jul 10, 2025 | 63.14 | 64.81 | 62.80 | 64.50 | 64.50 | 1.45% | 84,144,876 |
Jul 9, 2025 | 62.29 | 63.76 | 61.63 | 63.58 | 63.58 | 2.85% | 56,974,395 |
Jul 8, 2025 | 61.90 | 62.11 | 61.40 | 61.82 | 61.82 | 0.68% | 29,471,541 |
Jul 7, 2025 | 61.63 | 61.78 | 61.04 | 61.40 | 61.40 | -1.27% | 37,793,380 |
Jul 3, 2025 | 62.21 | 62.94 | 62.02 | 62.19 | 62.19 | -0.37% | 32,662,368 |
Jul 2, 2025 | 61.12 | 62.47 | 61.01 | 62.42 | 62.42 | 4.31% | 65,900,246 |
Jul 1, 2025 | 60.58 | 60.93 | 59.83 | 59.84 | 59.84 | -2.24% | 35,575,457 |
Jun 30, 2025 | 61.27 | 61.31 | 60.62 | 61.21 | 61.21 | 0.81% | 34,173,957 |
Jun 27, 2025 | 60.69 | 61.25 | 60.47 | 60.72 | 60.72 | -0.69% | 35,637,887 |
Jun 26, 2025 | 60.93 | 61.28 | 60.57 | 61.14 | 61.14 | -0.22% | 29,434,648 |
Jun 25, 2025 | 61.33 | 61.53 | 60.71 | 61.28 | 61.28 | 2.02% | 40,812,513 |
Jun 24, 2025 | 59.77 | 60.47 | 59.56 | 60.06 | 60.06 | 2.37% | 40,387,207 |
Jun 23, 2025 | 57.48 | 58.76 | 56.63 | 58.67 | 58.67 | - | 63,747,161 |
Jun 20, 2025 | 60.27 | 60.33 | 58.15 | 58.67 | 58.67 | -0.51% | 35,261,791 |
Jun 18, 2025 | 59.07 | 59.90 | 58.82 | 58.97 | 58.97 | -0.89% | 40,166,415 |
Jun 17, 2025 | 60.02 | 60.13 | 58.69 | 59.50 | 59.50 | -3.72% | 53,900,684 |
Jun 16, 2025 | 60.60 | 61.95 | 60.51 | 61.80 | 61.80 | 3.45% | 42,415,243 |
Jun 13, 2025 | 59.62 | 60.30 | 59.17 | 59.74 | 59.74 | -1.58% | 42,127,815 |
Jun 12, 2025 | 60.70 | 61.65 | 60.52 | 60.70 | 60.70 | -1.84% | 36,713,593 |
Jun 11, 2025 | 62.40 | 62.79 | 61.60 | 61.84 | 61.84 | -0.72% | 30,336,883 |
Jun 10, 2025 | 62.36 | 62.76 | 61.55 | 62.29 | 62.29 | 0.84% | 32,894,281 |
Jun 9, 2025 | 61.13 | 61.86 | 60.78 | 61.77 | 61.77 | 4.24% | 43,950,313 |
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 |