iShares Bitcoin Trust ETF (IBIT)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.