iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
69.13
-2.16 (-3.03%)
At close: Oct 7, 2025, 4:00 PM EDT
69.56
+0.43 (0.62%)
Pre-market: Oct 8, 2025, 5:32 AM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.97 | 71.00 | 68.53 | 69.13 | 69.13 | -3.03% | 81,155,905 |
| 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 |
| Sep 10, 2025 | 64.60 | 65.03 | 64.27 | 64.53 | 64.53 | 2.07% | 45,182,954 |
| Sep 9, 2025 | 64.10 | 64.19 | 62.87 | 63.22 | 63.22 | -0.75% | 36,145,445 |
| Sep 8, 2025 | 63.76 | 64.19 | 63.53 | 63.70 | 63.70 | 0.44% | 37,129,769 |
| Sep 5, 2025 | 64.12 | 64.35 | 62.55 | 63.42 | 63.42 | 1.72% | 47,921,768 |
| Sep 4, 2025 | 62.93 | 63.01 | 62.06 | 62.35 | 62.35 | -2.23% | 32,780,389 |
| Sep 3, 2025 | 63.26 | 64.00 | 63.14 | 63.77 | 63.77 | 1.27% | 33,919,892 |
| Sep 2, 2025 | 62.14 | 63.54 | 61.94 | 62.97 | 62.97 | 2.49% | 46,457,438 |
| Aug 29, 2025 | 62.78 | 62.83 | 61.31 | 61.44 | 61.44 | -3.37% | 52,646,976 |
| Aug 28, 2025 | 64.22 | 64.38 | 63.56 | 63.58 | 63.58 | -0.11% | 30,895,767 |
| Aug 27, 2025 | 63.25 | 64.02 | 63.05 | 63.65 | 63.65 | 0.87% | 33,800,772 |
| Aug 26, 2025 | 62.41 | 63.18 | 62.11 | 63.10 | 63.10 | 0.35% | 41,469,257 |
| Aug 25, 2025 | 63.45 | 64.20 | 62.76 | 62.88 | 62.88 | -5.09% | 55,863,410 |
| Aug 22, 2025 | 63.80 | 66.76 | 63.56 | 66.25 | 66.25 | 4.02% | 66,739,180 |
| Aug 21, 2025 | 64.35 | 64.77 | 63.54 | 63.69 | 63.69 | -1.86% | 34,187,113 |
| Aug 20, 2025 | 64.37 | 64.99 | 63.74 | 64.90 | 64.90 | 1.11% | 40,798,804 |
| Aug 19, 2025 | 65.74 | 65.81 | 63.90 | 64.19 | 64.19 | -2.82% | 56,556,244 |
| Aug 18, 2025 | 65.72 | 66.35 | 65.18 | 66.05 | 66.05 | -0.59% | 33,918,461 |
| Aug 15, 2025 | 67.31 | 67.36 | 66.34 | 66.44 | 66.44 | -0.88% | 39,585,054 |
| Aug 14, 2025 | 67.21 | 67.88 | 66.55 | 67.03 | 67.03 | -4.02% | 71,199,629 |
| Aug 13, 2025 | 68.55 | 69.89 | 68.22 | 69.84 | 69.84 | 2.78% | 54,824,607 |
| Aug 12, 2025 | 67.73 | 68.30 | 67.36 | 67.95 | 67.95 | 0.46% | 33,721,574 |
| Aug 11, 2025 | 67.88 | 68.65 | 67.37 | 67.64 | 67.64 | 2.28% | 43,158,507 |
| Aug 8, 2025 | 66.38 | 66.72 | 65.82 | 66.13 | 66.13 | -1.05% | 29,121,353 |
| Aug 7, 2025 | 66.19 | 66.89 | 65.74 | 66.83 | 66.83 | 2.01% | 41,363,904 |
| Aug 6, 2025 | 64.71 | 65.78 | 64.48 | 65.51 | 65.51 | 1.49% | 26,866,652 |
| Aug 5, 2025 | 64.86 | 65.12 | 63.93 | 64.55 | 64.55 | -1.00% | 31,327,663 |
| Aug 4, 2025 | 64.79 | 65.74 | 64.73 | 65.20 | 65.20 | 1.53% | 29,985,169 |
| Aug 1, 2025 | 65.65 | 65.74 | 64.14 | 64.22 | 64.22 | -3.17% | 69,829,683 |
| Jul 31, 2025 | 67.12 | 67.58 | 66.29 | 66.32 | 66.32 | -0.08% | 41,463,076 |
| Jul 30, 2025 | 66.78 | 67.53 | 65.72 | 66.37 | 66.37 | -0.51% | 40,903,139 |
| Jul 29, 2025 | 67.61 | 67.67 | 66.37 | 66.71 | 66.71 | -0.58% | 38,407,325 |