iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
53.92
-2.12 (-3.78%)
At close: Feb 21, 2025, 4:00 PM
54.74
+0.82 (1.52%)
After-hours: Feb 21, 2025, 7:59 PM EST
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 56.21 | 56.47 | 54.87 | 55.33 | 55.33 | -1.43% | 24,705,047 |
| Feb 4, 2025 | 56.51 | 57.43 | 55.73 | 56.13 | 56.13 | -2.52% | 48,597,673 |
| Feb 3, 2025 | 53.97 | 58.14 | 53.69 | 57.58 | 57.58 | -0.23% | 73,864,866 |
| Jan 31, 2025 | 59.61 | 60.40 | 57.65 | 57.71 | 57.71 | -3.37% | 41,862,067 |
| Jan 30, 2025 | 59.73 | 60.67 | 59.60 | 59.72 | 59.72 | 0.64% | 33,479,299 |
| Jan 29, 2025 | 58.12 | 59.67 | 57.66 | 59.34 | 59.34 | 3.06% | 38,059,401 |
| Jan 28, 2025 | 58.34 | 59.06 | 57.55 | 57.58 | 57.58 | -0.16% | 30,257,022 |
| Jan 27, 2025 | 57.32 | 58.20 | 56.15 | 57.67 | 57.67 | -3.40% | 61,243,064 |
| Jan 24, 2025 | 59.92 | 61.06 | 59.56 | 59.70 | 59.70 | 1.55% | 46,082,299 |
| Jan 23, 2025 | 58.23 | 60.82 | 58.16 | 58.79 | 58.79 | -0.99% | 118,197,641 |
| Jan 22, 2025 | 59.55 | 59.86 | 58.76 | 59.38 | 59.38 | -1.72% | 37,667,944 |
| Jan 21, 2025 | 59.87 | 61.08 | 58.41 | 60.42 | 60.42 | 1.34% | 63,410,700 |
| Jan 17, 2025 | 58.52 | 60.41 | 58.26 | 59.62 | 59.62 | 4.43% | 70,766,122 |
| Jan 16, 2025 | 56.53 | 57.29 | 55.30 | 57.09 | 57.09 | 0.79% | 35,548,005 |
| Jan 15, 2025 | 56.14 | 57.35 | 53.97 | 56.64 | 56.64 | 3.30% | 42,124,740 |
| Jan 14, 2025 | 55.04 | 55.33 | 54.18 | 54.83 | 54.83 | 3.03% | 30,772,842 |
| Jan 13, 2025 | 51.65 | 53.33 | 50.69 | 53.22 | 53.22 | -1.15% | 44,866,491 |
| Jan 10, 2025 | 53.70 | 54.55 | 52.39 | 53.84 | 53.84 | 0.94% | 43,996,088 |
| Jan 8, 2025 | 54.27 | 54.61 | 52.51 | 53.34 | 53.34 | -2.65% | 47,070,972 |
| Jan 7, 2025 | 57.31 | 57.38 | 54.58 | 54.79 | 54.79 | -5.81% | 57,081,839 |
| Jan 6, 2025 | 56.37 | 58.46 | 56.24 | 58.17 | 58.17 | 3.95% | 47,318,389 |
| Jan 3, 2025 | 55.23 | 56.41 | 54.97 | 55.96 | 55.96 | 1.07% | 32,839,480 |
| Jan 2, 2025 | 54.90 | 55.73 | 54.59 | 55.37 | 55.37 | 4.37% | 41,029,151 |
| Dec 31, 2024 | 54.48 | 54.73 | 52.90 | 53.05 | 53.05 | -0.93% | 30,143,608 |
| Dec 30, 2024 | 52.80 | 53.94 | 51.77 | 53.55 | 53.55 | -0.24% | 39,339,961 |
| Dec 27, 2024 | 54.78 | 54.82 | 52.96 | 53.68 | 53.68 | -1.14% | 35,983,044 |
| Dec 26, 2024 | 54.42 | 54.96 | 54.06 | 54.30 | 54.30 | -3.43% | 26,750,363 |
| Dec 24, 2024 | 55.06 | 56.41 | 54.88 | 56.23 | 56.23 | 6.36% | 27,692,664 |
| Dec 23, 2024 | 54.27 | 54.34 | 52.50 | 52.87 | 52.87 | -3.54% | 44,528,518 |
| Dec 20, 2024 | 54.08 | 55.66 | 53.93 | 54.81 | 54.81 | 0.16% | 55,327,879 |
| Dec 19, 2024 | 58.20 | 58.48 | 54.28 | 54.72 | 54.72 | -4.30% | 79,563,946 |
| Dec 18, 2024 | 59.56 | 59.79 | 56.82 | 57.18 | 57.18 | -5.85% | 69,862,682 |
| Dec 17, 2024 | 61.37 | 61.75 | 60.15 | 60.73 | 60.73 | 0.85% | 49,617,650 |
| Dec 16, 2024 | 59.43 | 61.47 | 59.38 | 60.22 | 60.22 | 3.99% | 63,994,128 |
| Dec 13, 2024 | 57.20 | 58.09 | 56.73 | 57.91 | 57.91 | 1.74% | 37,881,688 |
| Dec 12, 2024 | 57.77 | 58.45 | 56.47 | 56.92 | 56.92 | -1.39% | 38,811,349 |
| Dec 11, 2024 | 56.19 | 57.98 | 56.04 | 57.72 | 57.72 | 5.14% | 48,872,589 |
| Dec 10, 2024 | 55.80 | 56.00 | 53.62 | 54.90 | 54.90 | 0.31% | 48,810,003 |
| Dec 9, 2024 | 56.41 | 57.25 | 54.64 | 54.73 | 54.73 | -5.31% | 55,677,607 |
| Dec 6, 2024 | 56.60 | 58.21 | 56.18 | 57.80 | 57.80 | 2.48% | 50,016,990 |
| Dec 5, 2024 | 58.60 | 59.16 | 55.70 | 56.40 | 56.40 | -0.04% | 89,447,615 |
| Dec 4, 2024 | 54.61 | 56.61 | 53.90 | 56.42 | 56.42 | 3.60% | 58,655,320 |
| Dec 3, 2024 | 53.62 | 54.94 | 53.28 | 54.46 | 54.46 | -0.04% | 39,000,438 |
| Dec 2, 2024 | 54.66 | 55.55 | 53.75 | 54.48 | 54.48 | -1.32% | 52,619,439 |
| Nov 29, 2024 | 55.48 | 56.36 | 55.21 | 55.21 | 55.21 | 0.33% | 30,337,331 |
| Nov 27, 2024 | 53.83 | 55.49 | 53.66 | 55.03 | 55.03 | 6.44% | 61,783,541 |
| Nov 26, 2024 | 52.44 | 54.00 | 51.54 | 51.70 | 51.70 | -4.29% | 67,423,310 |
| Nov 25, 2024 | 55.41 | 55.49 | 53.67 | 54.02 | 54.02 | -4.37% | 69,396,705 |
| Nov 22, 2024 | 55.64 | 56.86 | 55.31 | 56.49 | 56.49 | 1.06% | 66,020,372 |
| Nov 21, 2024 | 55.41 | 56.51 | 54.41 | 55.90 | 55.90 | 4.06% | 93,957,586 |
| Nov 20, 2024 | 53.88 | 54.17 | 53.06 | 53.72 | 53.72 | 1.94% | 70,154,542 |
| Nov 19, 2024 | 52.16 | 53.66 | 51.91 | 52.70 | 52.70 | 1.09% | 80,884,031 |
| Nov 18, 2024 | 51.50 | 52.81 | 51.04 | 52.13 | 52.13 | - | 61,429,321 |
| Nov 15, 2024 | 50.84 | 52.17 | 49.93 | 52.13 | 52.13 | 4.83% | 46,939,425 |
| Nov 14, 2024 | 51.99 | 52.30 | 49.70 | 49.73 | 49.73 | -2.57% | 60,782,759 |
| Nov 13, 2024 | 51.24 | 53.26 | 50.86 | 51.04 | 51.04 | -0.02% | 103,319,316 |
| Nov 12, 2024 | 49.02 | 51.26 | 48.52 | 51.05 | 51.05 | 2.99% | 77,294,935 |
| Nov 11, 2024 | 46.66 | 49.89 | 46.53 | 49.57 | 49.57 | 13.46% | 96,319,189 |
| Nov 8, 2024 | 43.44 | 44.09 | 43.10 | 43.69 | 43.69 | 0.21% | 44,183,719 |
| Nov 7, 2024 | 42.71 | 43.84 | 42.47 | 43.60 | 43.60 | 0.46% | 40,670,192 |
| Nov 6, 2024 | 42.32 | 43.63 | 41.86 | 43.40 | 43.40 | 9.85% | 97,138,123 |
| Nov 5, 2024 | 39.43 | 40.13 | 39.11 | 39.51 | 39.51 | 3.29% | 36,660,442 |
| Nov 4, 2024 | 39.03 | 39.12 | 38.17 | 38.25 | 38.25 | -2.84% | 36,048,942 |
| Nov 1, 2024 | 39.93 | 40.80 | 39.10 | 39.37 | 39.37 | -1.03% | 49,930,218 |
| Oct 31, 2024 | 40.98 | 41.01 | 39.73 | 39.78 | 39.78 | -2.69% | 48,039,769 |
| Oct 30, 2024 | 40.88 | 41.28 | 40.62 | 40.88 | 40.88 | -1.09% | 32,004,733 |
| Oct 29, 2024 | 40.56 | 41.96 | 40.36 | 41.33 | 41.33 | 4.18% | 81,566,346 |
| Oct 28, 2024 | 39.25 | 39.84 | 38.95 | 39.67 | 39.67 | 4.37% | 54,652,311 |
| Oct 25, 2024 | 38.72 | 39.20 | 37.47 | 38.01 | 38.01 | -2.21% | 51,745,568 |
| Oct 24, 2024 | 38.47 | 38.92 | 38.30 | 38.87 | 38.87 | 2.80% | 27,015,528 |
| Oct 23, 2024 | 37.86 | 38.08 | 37.09 | 37.81 | 37.81 | -1.56% | 25,771,162 |
| Oct 22, 2024 | 38.18 | 38.55 | 37.89 | 38.41 | 38.41 | -0.41% | 23,972,920 |
| Oct 21, 2024 | 38.64 | 38.67 | 38.02 | 38.57 | 38.57 | -1.28% | 28,773,411 |
| Oct 18, 2024 | 38.61 | 39.37 | 38.56 | 39.07 | 39.07 | 2.68% | 39,820,519 |
| Oct 17, 2024 | 38.16 | 38.54 | 37.94 | 38.05 | 38.05 | -1.37% | 19,655,515 |
| Oct 16, 2024 | 38.66 | 38.93 | 38.24 | 38.58 | 38.58 | 1.07% | 26,627,479 |
| Oct 15, 2024 | 37.53 | 38.75 | 36.88 | 38.17 | 38.17 | 1.60% | 53,538,980 |
| Oct 14, 2024 | 36.87 | 37.82 | 36.82 | 37.57 | 37.57 | 4.54% | 44,553,135 |
| Oct 11, 2024 | 34.94 | 36.15 | 34.94 | 35.94 | 35.94 | 5.86% | 33,399,382 |
| Oct 10, 2024 | 34.76 | 34.76 | 33.47 | 33.95 | 33.95 | -2.10% | 25,996,472 |
| Oct 9, 2024 | 35.21 | 35.50 | 34.56 | 34.68 | 34.68 | -2.03% | 18,243,990 |
| Oct 8, 2024 | 35.63 | 35.99 | 35.16 | 35.40 | 35.40 | -1.83% | 25,203,180 |
| Oct 7, 2024 | 35.91 | 36.73 | 35.69 | 36.06 | 36.06 | 1.52% | 21,124,067 |
| Oct 4, 2024 | 35.04 | 35.60 | 34.58 | 35.52 | 35.52 | 2.30% | 22,721,190 |
| Oct 3, 2024 | 34.40 | 34.75 | 34.06 | 34.72 | 34.72 | 1.40% | 18,482,525 |
| Oct 2, 2024 | 34.63 | 35.51 | 34.14 | 34.24 | 34.24 | -2.53% | 29,353,609 |
| Oct 1, 2024 | 36.07 | 36.10 | 34.69 | 35.13 | 35.13 | -2.77% | 43,920,514 |
| Sep 30, 2024 | 36.42 | 36.49 | 35.86 | 36.13 | 36.13 | -3.37% | 23,623,984 |
| Sep 27, 2024 | 37.42 | 37.94 | 37.25 | 37.39 | 37.39 | 1.49% | 28,884,545 |
| Sep 26, 2024 | 36.66 | 37.53 | 36.52 | 36.84 | 36.84 | 2.42% | 41,457,113 |