iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
56.49
+0.59 (1.06%)
At close: Nov 22, 2024, 4:00 PM
56.48
-0.01 (-0.02%)
After-hours: Nov 22, 2024, 7:59 PM EST
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 55.64 | 56.86 | 55.31 | 56.49 | 56.49 | 1.06% | 66,020,372 |
| Nov 21, 2024 | 55.41 | 56.51 | 54.41 | 55.90 | 55.90 | 4.06% | 93,957,586 |
| Nov 20, 2024 | 53.88 | 54.17 | 53.06 | 53.72 | 53.72 | 1.94% | 70,154,542 |
| Nov 19, 2024 | 52.16 | 53.66 | 51.91 | 52.70 | 52.70 | 1.09% | 80,884,031 |
| Nov 18, 2024 | 51.50 | 52.81 | 51.04 | 52.13 | 52.13 | - | 61,429,321 |
| Nov 15, 2024 | 50.84 | 52.17 | 49.93 | 52.13 | 52.13 | 4.83% | 46,939,425 |
| Nov 14, 2024 | 51.99 | 52.30 | 49.70 | 49.73 | 49.73 | -2.57% | 60,782,759 |
| Nov 13, 2024 | 51.24 | 53.26 | 50.86 | 51.04 | 51.04 | -0.02% | 103,319,316 |
| Nov 12, 2024 | 49.02 | 51.26 | 48.52 | 51.05 | 51.05 | 2.99% | 77,294,935 |
| Nov 11, 2024 | 46.66 | 49.89 | 46.53 | 49.57 | 49.57 | 13.46% | 96,319,189 |
| Nov 8, 2024 | 43.44 | 44.09 | 43.10 | 43.69 | 43.69 | 0.21% | 44,183,719 |
| Nov 7, 2024 | 42.71 | 43.84 | 42.47 | 43.60 | 43.60 | 0.46% | 40,670,192 |
| Nov 6, 2024 | 42.32 | 43.63 | 41.86 | 43.40 | 43.40 | 9.85% | 97,138,123 |
| Nov 5, 2024 | 39.43 | 40.13 | 39.11 | 39.51 | 39.51 | 3.29% | 36,660,442 |
| Nov 4, 2024 | 39.03 | 39.12 | 38.17 | 38.25 | 38.25 | -2.84% | 36,048,942 |
| Nov 1, 2024 | 39.93 | 40.80 | 39.10 | 39.37 | 39.37 | -1.03% | 49,930,218 |
| Oct 31, 2024 | 40.98 | 41.01 | 39.73 | 39.78 | 39.78 | -2.69% | 48,039,769 |
| Oct 30, 2024 | 40.88 | 41.28 | 40.62 | 40.88 | 40.88 | -1.09% | 32,004,733 |
| Oct 29, 2024 | 40.56 | 41.96 | 40.36 | 41.33 | 41.33 | 4.18% | 81,566,346 |
| Oct 28, 2024 | 39.25 | 39.84 | 38.95 | 39.67 | 39.67 | 4.37% | 54,652,311 |
| Oct 25, 2024 | 38.72 | 39.20 | 37.47 | 38.01 | 38.01 | -2.21% | 51,745,568 |
| Oct 24, 2024 | 38.47 | 38.92 | 38.30 | 38.87 | 38.87 | 2.80% | 27,015,528 |
| Oct 23, 2024 | 37.86 | 38.08 | 37.09 | 37.81 | 37.81 | -1.56% | 25,771,162 |
| Oct 22, 2024 | 38.18 | 38.55 | 37.89 | 38.41 | 38.41 | -0.41% | 23,972,920 |
| Oct 21, 2024 | 38.64 | 38.67 | 38.02 | 38.57 | 38.57 | -1.28% | 28,773,411 |
| Oct 18, 2024 | 38.61 | 39.37 | 38.56 | 39.07 | 39.07 | 2.68% | 39,820,519 |
| Oct 17, 2024 | 38.16 | 38.54 | 37.94 | 38.05 | 38.05 | -1.37% | 19,655,515 |
| Oct 16, 2024 | 38.66 | 38.93 | 38.24 | 38.58 | 38.58 | 1.07% | 26,627,479 |
| Oct 15, 2024 | 37.53 | 38.75 | 36.88 | 38.17 | 38.17 | 1.60% | 53,538,980 |
| Oct 14, 2024 | 36.87 | 37.82 | 36.82 | 37.57 | 37.57 | 4.54% | 44,553,135 |
| Oct 11, 2024 | 34.94 | 36.15 | 34.94 | 35.94 | 35.94 | 5.86% | 33,399,382 |
| Oct 10, 2024 | 34.76 | 34.76 | 33.47 | 33.95 | 33.95 | -2.10% | 25,996,472 |
| Oct 9, 2024 | 35.21 | 35.50 | 34.56 | 34.68 | 34.68 | -2.03% | 18,243,990 |
| Oct 8, 2024 | 35.63 | 35.99 | 35.16 | 35.40 | 35.40 | -1.83% | 25,203,180 |
| Oct 7, 2024 | 35.91 | 36.73 | 35.69 | 36.06 | 36.06 | 1.52% | 21,124,067 |
| Oct 4, 2024 | 35.04 | 35.60 | 34.58 | 35.52 | 35.52 | 2.30% | 22,721,190 |
| Oct 3, 2024 | 34.40 | 34.75 | 34.06 | 34.72 | 34.72 | 1.40% | 18,482,525 |
| Oct 2, 2024 | 34.63 | 35.51 | 34.14 | 34.24 | 34.24 | -2.53% | 29,353,609 |
| Oct 1, 2024 | 36.07 | 36.10 | 34.69 | 35.13 | 35.13 | -2.77% | 43,920,514 |
| Sep 30, 2024 | 36.42 | 36.49 | 35.86 | 36.13 | 36.13 | -3.37% | 23,623,984 |
| Sep 27, 2024 | 37.42 | 37.94 | 37.25 | 37.39 | 37.39 | 1.49% | 28,884,545 |
| Sep 26, 2024 | 36.66 | 37.53 | 36.52 | 36.84 | 36.84 | 2.42% | 41,457,113 |
| Sep 25, 2024 | 36.15 | 36.45 | 35.83 | 35.97 | 35.97 | -1.83% | 13,547,134 |
| Sep 24, 2024 | 36.14 | 36.69 | 35.69 | 36.64 | 36.64 | 1.66% | 19,764,103 |
| Sep 23, 2024 | 36.06 | 36.36 | 35.89 | 36.04 | 36.04 | 0.67% | 17,294,801 |
| Sep 20, 2024 | 35.85 | 36.20 | 35.52 | 35.80 | 35.80 | -0.58% | 15,938,421 |
| Sep 19, 2024 | 36.03 | 36.40 | 35.67 | 36.01 | 36.01 | 5.45% | 25,199,431 |
| Sep 18, 2024 | 34.08 | 34.93 | 33.66 | 34.15 | 34.15 | 0.15% | 28,844,922 |
| Sep 17, 2024 | 33.76 | 34.97 | 33.52 | 34.10 | 34.10 | 3.40% | 39,849,912 |
| Sep 16, 2024 | 33.31 | 33.33 | 32.69 | 32.98 | 32.98 | -3.11% | 20,931,180 |
| Sep 13, 2024 | 32.88 | 34.23 | 32.80 | 34.04 | 34.04 | 2.38% | 33,124,995 |
| Sep 12, 2024 | 32.87 | 33.35 | 32.61 | 33.25 | 33.25 | 1.37% | 15,890,670 |
| Sep 11, 2024 | 32.33 | 33.02 | 31.58 | 32.80 | 32.80 | -0.61% | 20,530,578 |
| Sep 10, 2024 | 32.41 | 33.06 | 32.15 | 33.00 | 33.00 | 1.51% | 12,648,720 |
| Sep 9, 2024 | 31.52 | 32.58 | 31.17 | 32.51 | 32.51 | 6.91% | 24,533,687 |
| Sep 6, 2024 | 32.29 | 32.38 | 30.24 | 30.41 | 30.41 | -4.52% | 40,486,810 |
| Sep 5, 2024 | 32.23 | 32.60 | 31.71 | 31.85 | 31.85 | -3.60% | 20,575,413 |
| Sep 4, 2024 | 32.10 | 33.31 | 31.92 | 33.04 | 33.04 | 0.18% | 19,582,957 |
| Sep 3, 2024 | 33.64 | 33.65 | 32.70 | 32.98 | 32.98 | -1.17% | 23,729,710 |
| Aug 30, 2024 | 33.90 | 34.07 | 32.84 | 33.37 | 33.37 | -0.95% | 22,832,260 |
| Aug 29, 2024 | 34.30 | 34.83 | 33.52 | 33.69 | 33.69 | 0.51% | 22,692,502 |
| Aug 28, 2024 | 34.10 | 34.20 | 32.93 | 33.52 | 33.52 | -5.26% | 36,007,387 |
| Aug 27, 2024 | 35.56 | 35.59 | 34.99 | 35.38 | 35.38 | -1.97% | 19,488,634 |
| Aug 26, 2024 | 36.34 | 36.42 | 35.92 | 36.09 | 36.09 | -0.52% | 19,479,653 |
| Aug 23, 2024 | 34.81 | 36.44 | 34.64 | 36.28 | 36.28 | 5.62% | 51,673,290 |
| Aug 22, 2024 | 34.66 | 34.74 | 34.24 | 34.35 | 34.35 | -2.22% | 15,825,085 |
| Aug 21, 2024 | 33.88 | 35.15 | 33.53 | 35.13 | 35.13 | 3.57% | 22,993,901 |
| Aug 20, 2024 | 34.52 | 34.77 | 33.35 | 33.92 | 33.92 | 0.89% | 21,676,586 |
| Aug 19, 2024 | 33.47 | 33.80 | 33.10 | 33.62 | 33.62 | -1.20% | 13,480,151 |
| Aug 16, 2024 | 33.36 | 34.14 | 32.85 | 34.03 | 34.03 | 4.71% | 22,686,484 |
| Aug 15, 2024 | 33.72 | 34.12 | 32.29 | 32.50 | 32.50 | -3.16% | 29,136,123 |
| Aug 14, 2024 | 34.64 | 34.74 | 33.43 | 33.56 | 33.56 | -3.12% | 19,032,543 |
| Aug 13, 2024 | 33.57 | 35.13 | 33.54 | 34.64 | 34.64 | 2.97% | 20,186,031 |
| Aug 12, 2024 | 33.93 | 34.60 | 32.95 | 33.64 | 33.64 | -2.77% | 20,819,164 |
| Aug 9, 2024 | 34.41 | 34.84 | 33.93 | 34.60 | 34.60 | 2.13% | 18,872,717 |
| Aug 8, 2024 | 32.91 | 34.14 | 32.30 | 33.88 | 33.88 | 8.62% | 32,889,358 |
| Aug 7, 2024 | 32.65 | 32.79 | 31.12 | 31.19 | 31.19 | -3.56% | 24,351,454 |
| Aug 6, 2024 | 31.43 | 32.54 | 31.00 | 32.34 | 32.34 | 6.10% | 39,663,758 |
| Aug 5, 2024 | 28.35 | 31.66 | 28.23 | 30.48 | 30.48 | -14.41% | 97,633,006 |
| Aug 2, 2024 | 36.93 | 37.32 | 35.49 | 35.61 | 35.61 | -1.28% | 35,706,119 |
| Aug 1, 2024 | 36.80 | 36.98 | 35.43 | 36.07 | 36.07 | -2.99% | 37,068,050 |
| Jul 31, 2024 | 37.87 | 38.09 | 37.00 | 37.18 | 37.18 | -0.99% | 20,532,966 |
| Jul 30, 2024 | 37.98 | 38.14 | 37.32 | 37.55 | 37.55 | -2.06% | 19,556,049 |
| Jul 29, 2024 | 39.73 | 39.75 | 37.83 | 38.34 | 38.34 | -1.16% | 38,158,742 |
| Jul 26, 2024 | 38.46 | 38.89 | 38.13 | 38.79 | 38.79 | 5.32% | 28,993,204 |
| Jul 25, 2024 | 36.62 | 37.15 | 36.09 | 36.83 | 36.83 | -1.58% | 21,928,801 |
| Jul 24, 2024 | 37.99 | 38.28 | 37.36 | 37.42 | 37.42 | 0.21% | 23,403,029 |
| Jul 23, 2024 | 37.95 | 38.40 | 37.27 | 37.34 | 37.34 | -4.08% | 35,482,190 |
| Jul 22, 2024 | 38.56 | 38.96 | 37.95 | 38.93 | 38.93 | 1.38% | 24,116,204 |
| Jul 19, 2024 | 36.56 | 38.53 | 36.50 | 38.40 | 38.40 | 6.02% | 46,756,055 |
| Jul 18, 2024 | 37.00 | 37.07 | 36.03 | 36.22 | 36.22 | -1.68% | 22,725,779 |
| Jul 17, 2024 | 36.87 | 37.30 | 36.39 | 36.84 | 36.84 | -0.89% | 32,704,074 |
| Jul 16, 2024 | 36.43 | 37.22 | 35.97 | 37.17 | 37.17 | 2.82% | 27,810,528 |
| Jul 15, 2024 | 35.79 | 36.47 | 35.61 | 36.15 | 36.15 | 10.05% | 34,245,891 |
| Jul 12, 2024 | 32.80 | 33.41 | 32.77 | 32.85 | 32.85 | 0.46% | 16,920,991 |
| Jul 11, 2024 | 33.52 | 33.64 | 32.57 | 32.70 | 32.70 | 0.09% | 21,952,222 |
| Jul 10, 2024 | 33.06 | 33.09 | 32.67 | 32.67 | 32.67 | -0.88% | 17,248,800 |
| Jul 9, 2024 | 32.62 | 33.24 | 32.44 | 32.96 | 32.96 | 2.49% | 18,029,700 |
| Jul 8, 2024 | 32.60 | 32.72 | 31.34 | 32.16 | 32.16 | -0.12% | 28,999,053 |
| Jul 5, 2024 | 31.68 | 32.54 | 31.57 | 32.20 | 32.20 | -6.50% | 47,018,318 |