iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
67.66
+0.37 (0.55%)
At close: Jul 24, 2025, 4:00 PM
67.35
-0.31 (-0.46%)
After-hours: Jul 24, 2025, 7:59 PM EDT

IBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202567.5067.9866.9767.6667.660.55%33,249,929
Jul 23, 202567.1167.5166.6667.2967.29-0.78%34,878,675
Jul 22, 202567.7768.3966.7967.8267.822.25%45,383,901
Jul 21, 202567.2167.8166.2366.3366.33-0.52%47,080,792
Jul 18, 202567.5467.8466.5566.6866.68-1.43%51,010,383
Jul 17, 202567.0468.2266.8267.6567.65-0.27%45,310,322
Jul 16, 202567.5568.2467.1467.8367.832.52%58,926,959
Jul 15, 202566.9367.4065.7766.1666.16-2.96%82,079,384
Jul 14, 202569.1769.4667.7468.1868.181.44%68,391,579
Jul 11, 202566.8867.2466.2967.2167.214.20%78,031,890
Jul 10, 202563.1464.8162.8064.5064.501.45%84,144,876
Jul 9, 202562.2963.7661.6363.5863.582.85%56,974,395
Jul 8, 202561.9062.1161.4061.8261.820.68%29,471,541
Jul 7, 202561.6361.7861.0461.4061.40-1.27%37,793,380
Jul 3, 202562.2162.9462.0262.1962.19-0.37%32,662,368
Jul 2, 202561.1262.4761.0162.4262.424.31%65,900,246
Jul 1, 202560.5860.9359.8359.8459.84-2.24%35,575,457
Jun 30, 202561.2761.3160.6261.2161.210.81%34,173,957
Jun 27, 202560.6961.2560.4760.7260.72-0.69%35,637,887
Jun 26, 202560.9361.2860.5761.1461.14-0.22%29,434,648
Jun 25, 202561.3361.5360.7161.2861.282.02%40,812,513
Jun 24, 202559.7760.4759.5660.0660.062.37%40,387,207
Jun 23, 202557.4858.7656.6358.6758.67-63,747,161
Jun 20, 202560.2760.3358.1558.6758.67-0.51%35,261,791
Jun 18, 202559.0759.9058.8258.9758.97-0.89%40,166,415
Jun 17, 202560.0260.1358.6959.5059.50-3.72%53,900,684
Jun 16, 202560.6061.9560.5161.8061.803.45%42,415,243
Jun 13, 202559.6260.3059.1759.7459.74-1.58%42,127,815
Jun 12, 202560.7061.6560.5260.7060.70-1.84%36,713,593
Jun 11, 202562.4062.7961.6061.8461.84-0.72%30,336,883
Jun 10, 202562.3662.7661.5562.2962.290.84%32,894,281
Jun 9, 202561.1361.8660.7861.7761.774.24%43,950,313
Jun 6, 202559.0959.9759.0559.2659.262.40%34,477,637
Jun 5, 202560.1560.1657.7057.8757.87-2.97%58,411,562
Jun 4, 202559.6660.0059.1659.6459.64-1.26%32,365,259
Jun 3, 202559.9860.7859.7160.4060.401.75%37,381,640
Jun 2, 202559.0759.5658.8859.3659.36-0.17%30,733,544
May 30, 202560.0560.2658.8659.4659.46-0.88%45,680,038
May 29, 202561.5861.6159.9059.9959.99-1.32%70,525,244
May 28, 202561.8462.0360.7660.7960.79-2.74%44,241,949
May 27, 202562.8463.0461.8362.5062.501.08%49,538,643
May 23, 202561.8162.6161.4361.8361.83-2.21%61,971,386
May 22, 202563.3563.7062.8163.2363.232.33%66,549,464
May 21, 202560.5462.5360.3361.7961.791.44%98,801,881
May 20, 202559.4961.0559.2060.9160.911.53%49,771,135
May 19, 202558.2960.0658.2159.9959.991.33%50,625,063
May 16, 202558.8859.5058.7759.2059.200.90%37,353,625
May 15, 202558.2859.2657.6258.6758.67-0.12%33,563,849
May 14, 202559.1859.3558.3258.7458.74-1.48%38,499,448
May 13, 202558.9859.7558.4659.6259.623.01%38,311,997