iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

46.15

-0.44 (-0.94%)

At close: Oct 16, 2026, 4:00 PM EDT

46.14

-0.01 (-0.02%)

After-hours: Oct 16, 2026, 7:59 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	46.37	46.66	45.69	46.15	46.15	-0.94%	45,360,533
Oct 15, 2026	45.35	46.75	45.11	46.59	46.59	0.76%	38,049,263
Oct 14, 2026	46.72	47.01	46.05	46.24	46.24	-1.89%	39,618,446
Oct 13, 2026	47.15	47.44	46.90	47.13	47.13	0.58%	27,979,237
Oct 12, 2026	46.68	47.01	46.52	46.86	46.86	0.67%	20,779,885
Oct 9, 2026	46.93	47.16	46.53	46.55	46.55	0.63%	23,440,217
Oct 8, 2026	46.57	46.84	45.44	46.26	46.26	-2.01%	55,623,623
Oct 7, 2026	47.12	47.35	46.80	47.21	47.21	-2.64%	46,008,628
Oct 6, 2026	48.69	49.10	48.34	48.49	48.49	-0.14%	30,182,656
Oct 5, 2026	48.74	49.12	48.10	48.56	48.56	1.74%	35,477,133
Oct 2, 2026	49.04	49.39	47.48	47.73	47.73	-0.48%	48,699,105
Oct 1, 2026	47.24	48.29	47.22	47.96	47.96	1.31%	31,201,001
Sep 30, 2026	48.23	48.46	47.17	47.34	47.34	0.02%	36,073,040
Sep 29, 2026	47.76	47.83	46.90	47.33	47.33	0.25%	26,744,688
Sep 28, 2026	47.31	47.79	46.71	47.21	47.21	-0.76%	35,301,194
Sep 25, 2026	47.61	47.77	47.05	47.57	47.57	-0.50%	37,632,105
Sep 24, 2026	47.41	48.10	47.20	47.81	47.81	-0.15%	38,146,661
Sep 23, 2026	48.45	48.68	47.29	47.88	47.88	-1.95%	46,912,443
Sep 22, 2026	48.52	49.12	48.38	48.83	48.83	-0.37%	44,540,677
Sep 21, 2026	48.08	49.22	47.99	49.01	49.01	6.50%	76,453,173
Sep 18, 2026	44.24	46.13	44.21	46.02	46.02	6.28%	84,828,185
Sep 17, 2026	43.24	43.61	42.96	43.30	43.30	0.60%	30,240,378
Sep 16, 2026	42.85	43.31	42.43	43.04	43.04	-0.16%	49,277,617
Sep 15, 2026	43.54	43.77	42.37	43.11	43.11	-3.64%	77,164,677
Sep 14, 2026	44.06	44.94	44.04	44.74	44.74	2.22%	46,832,790
Sep 11, 2026	43.87	45.22	43.50	43.77	43.77	0.21%	47,708,752
Sep 10, 2026	43.53	43.90	43.42	43.68	43.68	-1.38%	31,196,491
Sep 9, 2026	45.07	45.09	44.16	44.29	44.29	-0.23%	37,218,916
Sep 8, 2026	44.33	44.71	43.91	44.39	44.39	-1.86%	42,239,029
Sep 4, 2026	44.91	45.26	44.51	45.23	45.23	-2.42%	52,216,855
Sep 3, 2026	44.43	46.37	44.41	46.35	46.35	5.85%	84,988,191
Sep 2, 2026	43.51	43.92	43.34	43.79	43.79	0.07%	30,549,676
Sep 1, 2026	44.08	44.41	43.23	43.76	43.76	-2.04%	50,502,159
Aug 31, 2026	44.17	44.90	43.98	44.67	44.67	1.75%	42,438,154
Aug 28, 2026	44.87	45.27	43.53	43.90	43.90	-3.07%	76,877,449
Aug 27, 2026	44.92	45.81	44.67	45.29	45.29	1.87%	60,965,834
Aug 26, 2026	44.20	44.56	43.95	44.46	44.46	-0.58%	42,848,212
Aug 25, 2026	44.54	45.09	44.22	44.72	44.72	0.18%	63,862,137
Aug 24, 2026	44.74	45.32	44.08	44.64	44.64	2.20%	96,271,945
Aug 21, 2026	43.67	44.13	43.17	43.68	43.68	6.02%	119,006,678
Aug 20, 2026	40.73	41.34	40.26	41.20	41.20	6.24%	108,151,790
Aug 19, 2026	36.81	39.48	36.68	38.78	38.78	5.96%	140,814,847
Aug 18, 2026	36.26	36.85	36.22	36.60	36.60	0.49%	28,668,711
Aug 17, 2026	35.91	36.59	35.89	36.42	36.42	2.22%	42,854,225
Aug 14, 2026	35.51	35.79	35.37	35.63	35.63	-0.70%	23,516,731
Aug 13, 2026	35.97	36.22	35.54	35.88	35.88	-0.03%	25,273,533
Aug 12, 2026	36.18	36.26	35.80	35.89	35.89	-0.14%	25,304,883
Aug 11, 2026	36.32	36.36	35.76	35.94	35.94	-0.80%	31,174,462
Aug 10, 2026	36.74	36.75	36.08	36.23	36.23	-1.55%	40,043,964
Aug 7, 2026	36.89	37.01	36.52	36.80	36.80	0.85%	35,087,368