iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
65.03
+0.50 (0.77%)
At close: Sep 11, 2025, 4:00 PM EDT
65.62
+0.59 (0.91%)
After-hours: Sep 11, 2025, 7:54 PM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 64.63 | 65.21 | 64.58 | 65.03 | 65.03 | 0.77% | 34,039,635 |
| Sep 10, 2025 | 64.60 | 65.03 | 64.27 | 64.53 | 64.53 | 2.07% | 45,182,954 |
| Sep 9, 2025 | 64.10 | 64.19 | 62.87 | 63.22 | 63.22 | -0.75% | 36,145,445 |
| Sep 8, 2025 | 63.76 | 64.19 | 63.53 | 63.70 | 63.70 | 0.44% | 37,129,769 |
| Sep 5, 2025 | 64.12 | 64.35 | 62.55 | 63.42 | 63.42 | 1.72% | 47,921,768 |
| Sep 4, 2025 | 62.93 | 63.01 | 62.06 | 62.35 | 62.35 | -2.23% | 32,780,389 |
| Sep 3, 2025 | 63.26 | 64.00 | 63.14 | 63.77 | 63.77 | 1.27% | 33,919,892 |
| Sep 2, 2025 | 62.14 | 63.54 | 61.94 | 62.97 | 62.97 | 2.49% | 46,457,438 |
| Aug 29, 2025 | 62.78 | 62.83 | 61.31 | 61.44 | 61.44 | -3.37% | 52,646,976 |
| Aug 28, 2025 | 64.22 | 64.38 | 63.56 | 63.58 | 63.58 | -0.11% | 30,895,767 |
| Aug 27, 2025 | 63.25 | 64.02 | 63.05 | 63.65 | 63.65 | 0.87% | 33,800,772 |
| Aug 26, 2025 | 62.41 | 63.18 | 62.11 | 63.10 | 63.10 | 0.35% | 41,469,257 |
| Aug 25, 2025 | 63.45 | 64.20 | 62.76 | 62.88 | 62.88 | -5.09% | 55,863,410 |
| Aug 22, 2025 | 63.80 | 66.76 | 63.56 | 66.25 | 66.25 | 4.02% | 66,739,180 |
| Aug 21, 2025 | 64.35 | 64.77 | 63.54 | 63.69 | 63.69 | -1.86% | 34,187,113 |
| Aug 20, 2025 | 64.37 | 64.99 | 63.74 | 64.90 | 64.90 | 1.11% | 40,798,804 |
| Aug 19, 2025 | 65.74 | 65.81 | 63.90 | 64.19 | 64.19 | -2.82% | 56,556,244 |
| Aug 18, 2025 | 65.72 | 66.35 | 65.18 | 66.05 | 66.05 | -0.59% | 33,918,461 |
| Aug 15, 2025 | 67.31 | 67.36 | 66.34 | 66.44 | 66.44 | -0.88% | 39,585,054 |
| Aug 14, 2025 | 67.21 | 67.88 | 66.55 | 67.03 | 67.03 | -4.02% | 71,199,629 |
| Aug 13, 2025 | 68.55 | 69.89 | 68.22 | 69.84 | 69.84 | 2.78% | 54,824,607 |
| Aug 12, 2025 | 67.73 | 68.30 | 67.36 | 67.95 | 67.95 | 0.46% | 33,721,574 |
| Aug 11, 2025 | 67.88 | 68.65 | 67.37 | 67.64 | 67.64 | 2.28% | 43,158,507 |
| Aug 8, 2025 | 66.38 | 66.72 | 65.82 | 66.13 | 66.13 | -1.05% | 29,121,353 |
| Aug 7, 2025 | 66.19 | 66.89 | 65.74 | 66.83 | 66.83 | 2.01% | 41,363,904 |
| Aug 6, 2025 | 64.71 | 65.78 | 64.48 | 65.51 | 65.51 | 1.49% | 26,866,652 |
| Aug 5, 2025 | 64.86 | 65.12 | 63.93 | 64.55 | 64.55 | -1.00% | 31,327,663 |
| Aug 4, 2025 | 64.79 | 65.74 | 64.73 | 65.20 | 65.20 | 1.53% | 29,985,169 |
| Aug 1, 2025 | 65.65 | 65.74 | 64.14 | 64.22 | 64.22 | -3.17% | 69,829,683 |
| Jul 31, 2025 | 67.12 | 67.58 | 66.29 | 66.32 | 66.32 | -0.08% | 41,463,076 |
| Jul 30, 2025 | 66.78 | 67.53 | 65.72 | 66.37 | 66.37 | -0.51% | 40,903,139 |
| Jul 29, 2025 | 67.61 | 67.67 | 66.37 | 66.71 | 66.71 | -0.58% | 38,407,325 |
| Jul 28, 2025 | 67.41 | 67.74 | 66.70 | 67.10 | 67.10 | 1.12% | 38,747,986 |
| Jul 25, 2025 | 66.09 | 66.57 | 65.35 | 66.36 | 66.36 | -1.92% | 53,995,727 |
| 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 |