iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

50.13

-0.05 (-0.10%)

At close: Mar 25, 2025, 4:00 PM

50.19

+0.06 (0.12%)

Pre-market: Mar 26, 2025, 7:19 AM EST

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	49.86	50.25	49.50	50.14	50.14	-0.08%	21,325,242
Mar 24, 2025	49.64	50.50	49.59	50.18	50.18	5.20%	29,833,259
Mar 21, 2025	47.56	47.99	47.25	47.70	47.70	-0.31%	18,141,541
Mar 20, 2025	48.39	49.23	47.49	47.85	47.85	-1.56%	30,509,054
Mar 19, 2025	47.74	48.94	47.54	48.61	48.61	3.85%	40,812,831
Mar 18, 2025	46.83	46.92	46.09	46.81	46.81	-2.60%	33,645,549
Mar 17, 2025	47.16	48.24	46.87	48.06	48.06	-0.17%	28,998,279
Mar 14, 2025	47.39	48.56	46.99	48.14	48.14	5.76%	43,770,196
Mar 13, 2025	47.13	47.28	45.38	45.52	45.52	-3.46%	42,870,382
Mar 12, 2025	47.38	47.65	45.80	47.15	47.15	-0.19%	32,196,179
Mar 11, 2025	46.30	47.55	44.89	47.24	47.24	5.19%	48,562,703
Mar 10, 2025	46.99	47.12	43.95	44.91	44.91	-9.14%	83,898,882
Mar 7, 2025	50.67	51.82	49.13	49.43	49.43	-2.39%	59,351,095
Mar 6, 2025	51.16	52.02	49.88	50.64	50.64	-1.56%	50,275,047
Mar 5, 2025	51.01	51.50	49.76	51.44	51.44	4.15%	49,050,731
Mar 4, 2025	47.03	50.56	46.28	49.39	49.39	1.00%	72,360,145
Mar 3, 2025	52.97	53.04	48.36	48.90	48.90	2.09%	92,274,132
Feb 28, 2025	46.54	48.44	46.07	47.90	47.90	1.16%	59,648,323
Feb 27, 2025	49.01	49.09	46.90	47.35	47.35	-1.27%	43,346,479
Feb 26, 2025	48.71	50.23	46.69	47.96	47.96	-4.14%	86,382,553
Feb 25, 2025	50.66	50.66	48.67	50.03	50.03	-6.33%	103,835,173
Feb 24, 2025	54.23	54.47	53.19	53.41	53.41	-0.95%	38,111,606
Feb 21, 2025	56.39	56.55	53.79	53.92	53.92	-3.78%	48,588,622
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