iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

42.27

+0.33 (0.79%)

At close: Mar 17, 2026, 4:00 PM EDT

41.94

-0.33 (-0.79%)

After-hours: Mar 17, 2026, 7:59 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	41.80	42.50	41.61	42.27	42.27	0.79%	40,698,415
Mar 16, 2026	41.92	42.28	41.39	41.94	41.94	3.89%	59,750,527
Mar 13, 2026	41.43	41.97	40.17	40.37	40.37	1.05%	82,441,203
Mar 12, 2026	39.76	40.08	39.31	39.95	39.95	-0.30%	41,786,828
Mar 11, 2026	39.83	40.47	39.52	40.07	40.07	0.91%	45,705,337
Mar 10, 2026	40.19	40.73	39.29	39.71	39.71	1.48%	61,798,331
Mar 9, 2026	38.99	39.45	38.69	39.13	39.13	1.37%	72,867,812
Mar 6, 2026	39.11	39.19	38.38	38.60	38.60	-4.43%	57,088,913
Mar 5, 2026	41.14	41.31	40.04	40.39	40.39	-2.53%	61,402,208
Mar 4, 2026	40.70	42.02	40.44	41.44	41.44	7.08%	115,483,485
Mar 3, 2026	38.03	39.14	37.50	38.70	38.70	-1.26%	70,667,454
Mar 2, 2026	37.19	39.78	37.17	39.20	39.20	5.39%	101,283,184
Feb 27, 2026	37.50	37.63	36.91	37.19	37.19	-2.80%	48,597,843
Feb 26, 2026	38.62	38.72	37.71	38.26	38.26	-2.47%	51,941,114
Feb 25, 2026	37.75	39.46	37.53	39.23	39.23	7.39%	79,921,085
Feb 24, 2026	35.72	36.71	35.60	36.53	36.53	-0.05%	47,064,695
Feb 23, 2026	37.47	37.56	36.20	36.55	36.55	-4.87%	61,935,348
Feb 20, 2026	37.99	38.61	37.72	38.42	38.42	0.92%	62,397,068
Feb 19, 2026	37.39	38.10	37.20	38.07	38.07	1.41%	44,587,859
Feb 18, 2026	38.00	38.75	37.30	37.54	37.54	-2.21%	50,091,290
Feb 17, 2026	38.55	38.69	37.74	38.39	38.39	-1.49%	54,882,693
Feb 13, 2026	38.16	39.38	37.89	38.97	38.97	5.18%	65,553,147
Feb 12, 2026	38.52	38.72	36.88	37.05	37.05	-3.24%	62,511,886
Feb 11, 2026	38.56	38.69	37.25	38.29	38.29	-1.74%	71,103,805
Feb 10, 2026	39.23	39.70	38.49	38.97	38.97	-2.84%	61,505,442
Feb 9, 2026	39.12	40.35	38.81	40.11	40.11	1.08%	77,526,130
Feb 6, 2026	38.05	40.57	38.01	39.68	39.68	9.92%	163,384,166
Feb 5, 2026	39.70	40.15	35.30	36.10	36.10	-13.16%	284,371,536
Feb 4, 2026	42.64	42.89	40.80	41.57	41.57	-4.00%	110,932,693
Feb 3, 2026	44.46	44.46	41.30	43.30	43.30	-2.08%	125,821,773
Feb 2, 2026	44.25	45.01	43.98	44.22	44.22	-6.89%	106,528,050
Jan 30, 2026	46.97	47.97	46.37	47.49	47.49	-0.23%	72,346,115
Jan 29, 2026	49.70	49.80	47.12	47.60	47.60	-5.76%	113,944,153
Jan 28, 2026	50.99	51.31	50.34	50.51	50.51	-0.24%	42,931,380
Jan 27, 2026	49.99	50.70	49.41	50.63	50.63	1.97%	51,840,742
Jan 26, 2026	49.69	50.35	49.32	49.65	49.65	-2.07%	43,973,100
Jan 23, 2026	50.81	51.71	50.14	50.70	50.70	0.06%	48,026,635
Jan 22, 2026	50.76	50.98	50.12	50.67	50.67	-0.86%	49,100,913
Jan 21, 2026	50.76	51.34	49.40	51.11	51.11	0.69%	70,127,772
Jan 20, 2026	51.54	51.78	50.55	50.76	50.76	-6.42%	76,481,060
Jan 16, 2026	54.30	54.37	53.43	54.24	54.24	0.44%	43,292,342
Jan 15, 2026	54.91	55.05	53.93	54.00	54.00	-2.60%	50,521,048
Jan 14, 2026	54.26	55.60	54.08	55.44	55.44	3.49%	85,891,182
Jan 13, 2026	52.39	53.66	52.22	53.57	53.57	3.28%	65,696,698
Jan 12, 2026	51.14	52.38	51.07	51.87	51.87	1.39%	40,729,082
Jan 9, 2026	51.35	52.18	50.89	51.16	51.16	-0.70%	39,688,425
Jan 8, 2026	50.76	51.84	50.56	51.52	51.52	-0.04%	42,787,253
Jan 7, 2026	51.86	52.23	51.37	51.54	51.54	-1.73%	44,366,968
Jan 6, 2026	53.54	53.55	51.72	52.45	52.45	-1.89%	54,907,439
Jan 5, 2026	52.61	53.82	52.38	53.46	53.46	4.95%	76,547,404