iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
50.73
-1.93 (-3.67%)
At close: Nov 19, 2025, 4:00 PM EST
52.12
+1.39 (2.74%)
After-hours: Nov 19, 2025, 7:59 PM EST
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 51.71 | 52.44 | 50.20 | 50.73 | 50.73 | -3.67% | 93,818,181 |
| Nov 18, 2025 | 52.03 | 53.25 | 51.60 | 52.66 | 52.66 | 1.07% | 75,629,033 |
| Nov 17, 2025 | 53.39 | 54.45 | 51.70 | 52.10 | 52.10 | -2.57% | 92,045,921 |
| Nov 14, 2025 | 54.09 | 55.29 | 53.38 | 53.48 | 53.48 | -3.80% | 94,217,090 |
| Nov 13, 2025 | 58.12 | 58.70 | 55.48 | 55.59 | 55.59 | -3.47% | 78,277,765 |
| Nov 12, 2025 | 59.47 | 59.56 | 57.17 | 57.59 | 57.59 | -1.30% | 41,656,415 |
| Nov 11, 2025 | 59.33 | 59.41 | 58.25 | 58.35 | 58.35 | -3.06% | 33,993,831 |
| Nov 10, 2025 | 60.30 | 60.36 | 59.40 | 60.19 | 60.19 | 2.22% | 51,036,740 |
| Nov 7, 2025 | 56.88 | 58.96 | 56.39 | 58.88 | 58.88 | 2.83% | 64,022,332 |
| Nov 6, 2025 | 58.40 | 58.41 | 56.90 | 57.26 | 57.26 | -2.82% | 54,876,210 |
| Nov 5, 2025 | 58.26 | 59.39 | 57.96 | 58.92 | 58.92 | 3.04% | 51,487,193 |
| Nov 4, 2025 | 58.88 | 59.49 | 56.49 | 57.18 | 57.18 | -5.53% | 105,318,024 |
| Nov 3, 2025 | 61.02 | 61.39 | 59.75 | 60.53 | 60.53 | -2.84% | 51,820,381 |
| Oct 31, 2025 | 62.35 | 63.03 | 61.62 | 62.30 | 62.30 | 3.15% | 47,300,723 |
| Oct 30, 2025 | 61.53 | 61.59 | 60.28 | 60.40 | 60.40 | -3.75% | 57,355,586 |
| Oct 29, 2025 | 64.49 | 64.51 | 62.00 | 62.75 | 62.75 | -2.70% | 76,944,370 |
| Oct 28, 2025 | 65.35 | 65.97 | 64.41 | 64.49 | 64.49 | -1.21% | 47,609,826 |
| Oct 27, 2025 | 65.38 | 65.76 | 65.00 | 65.28 | 65.28 | 3.90% | 49,298,024 |
| Oct 24, 2025 | 63.17 | 63.26 | 62.30 | 62.83 | 62.83 | 0.43% | 39,980,939 |
| Oct 23, 2025 | 61.96 | 63.24 | 61.71 | 62.56 | 62.56 | 2.21% | 41,591,269 |
| Oct 22, 2025 | 61.42 | 61.98 | 60.96 | 61.21 | 61.21 | -3.59% | 72,451,122 |
| Oct 21, 2025 | 61.73 | 64.80 | 61.42 | 63.49 | 63.49 | 0.89% | 82,011,139 |
| Oct 20, 2025 | 62.88 | 63.44 | 62.36 | 62.93 | 62.93 | 4.07% | 51,770,241 |
| Oct 17, 2025 | 59.89 | 61.03 | 59.31 | 60.47 | 60.47 | -1.56% | 94,055,268 |
| Oct 16, 2025 | 63.10 | 63.30 | 61.02 | 61.43 | 61.43 | -2.75% | 89,080,556 |
| Oct 15, 2025 | 63.29 | 63.77 | 62.49 | 63.17 | 63.17 | -1.16% | 49,569,075 |
| Oct 14, 2025 | 62.91 | 64.53 | 62.37 | 63.91 | 63.91 | -2.89% | 75,710,413 |
| Oct 13, 2025 | 64.96 | 65.88 | 64.62 | 65.81 | 65.81 | -0.59% | 71,877,425 |
| Oct 10, 2025 | 69.32 | 69.66 | 65.80 | 66.20 | 66.20 | -3.70% | 104,949,182 |
| Oct 9, 2025 | 70.15 | 70.16 | 67.95 | 68.74 | 68.74 | -1.88% | 55,757,576 |
| Oct 8, 2025 | 69.58 | 70.59 | 69.12 | 70.06 | 70.06 | 1.35% | 54,245,583 |
| Oct 7, 2025 | 70.97 | 71.00 | 68.53 | 69.13 | 69.13 | -3.03% | 81,680,220 |
| Oct 6, 2025 | 71.01 | 71.82 | 70.71 | 71.29 | 71.29 | 2.12% | 68,777,377 |
| Oct 3, 2025 | 68.61 | 70.53 | 68.22 | 69.81 | 69.81 | 1.51% | 83,244,108 |
| Oct 2, 2025 | 67.76 | 68.84 | 67.37 | 68.77 | 68.77 | 3.04% | 62,252,241 |
| Oct 1, 2025 | 66.30 | 67.23 | 66.15 | 66.74 | 66.74 | 2.68% | 57,783,320 |
| Sep 30, 2025 | 64.40 | 65.11 | 64.10 | 65.00 | 65.00 | 0.05% | 38,099,852 |
| Sep 29, 2025 | 63.72 | 65.04 | 63.65 | 64.97 | 64.97 | 4.89% | 51,102,325 |
| Sep 26, 2025 | 62.01 | 62.65 | 61.67 | 61.94 | 61.94 | -0.26% | 48,826,041 |
| Sep 25, 2025 | 63.38 | 63.43 | 61.58 | 62.10 | 62.10 | -3.60% | 63,817,351 |
| Sep 24, 2025 | 64.20 | 64.78 | 64.07 | 64.42 | 64.42 | 1.59% | 30,977,567 |
| Sep 23, 2025 | 64.16 | 64.39 | 63.33 | 63.41 | 63.41 | -0.38% | 40,144,961 |
| Sep 22, 2025 | 64.18 | 64.46 | 63.58 | 63.65 | 63.65 | -2.63% | 42,504,051 |
| Sep 19, 2025 | 66.01 | 66.20 | 65.34 | 65.37 | 65.37 | -2.07% | 32,989,380 |
| Sep 18, 2025 | 66.73 | 67.04 | 66.48 | 66.75 | 66.75 | 1.64% | 38,481,187 |
| Sep 17, 2025 | 66.03 | 66.19 | 65.10 | 65.67 | 65.67 | -1.05% | 46,293,658 |
| Sep 16, 2025 | 65.57 | 66.47 | 65.14 | 66.37 | 66.37 | 1.33% | 33,920,588 |
| Sep 15, 2025 | 65.36 | 65.66 | 64.93 | 65.50 | 65.50 | -1.33% | 34,018,370 |
| Sep 12, 2025 | 65.32 | 66.45 | 65.22 | 66.38 | 66.38 | 2.08% | 48,551,141 |
| Sep 11, 2025 | 64.63 | 65.21 | 64.58 | 65.03 | 65.03 | 0.77% | 34,658,172 |