iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

42.96

-1.04 (-2.36%)

At close: May 22, 2026, 4:00 PM EDT

42.75

-0.21 (-0.49%)

After-hours: May 22, 2026, 7:59 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.75	43.79	42.81	42.96	42.96	-2.36%	29,178,124
May 21, 2026	43.75	44.22	43.40	44.00	44.00	0.02%	25,550,193
May 20, 2026	43.75	44.08	43.51	43.99	43.99	1.13%	21,612,023
May 19, 2026	43.34	43.63	43.08	43.50	43.50	-0.07%	24,510,536
May 18, 2026	43.74	43.76	43.03	43.53	43.53	-2.88%	55,708,848
May 15, 2026	45.32	45.33	44.50	44.82	44.82	-2.92%	39,503,965
May 14, 2026	45.28	46.53	45.07	46.17	46.17	2.33%	44,670,273
May 13, 2026	45.39	45.44	44.58	45.12	45.12	-1.48%	32,419,902
May 12, 2026	45.68	45.83	45.21	45.80	45.80	-1.44%	27,407,820
May 11, 2026	45.96	46.56	45.55	46.47	46.47	2.24%	31,097,050
May 8, 2026	45.09	45.58	45.03	45.45	45.45	0.11%	24,590,810
May 7, 2026	45.87	45.88	45.02	45.40	45.40	-1.71%	31,868,169
May 6, 2026	46.41	46.51	45.96	46.19	46.19	-0.19%	36,051,337
May 5, 2026	46.18	46.33	45.88	46.28	46.28	1.94%	43,996,203
May 4, 2026	44.75	45.79	44.47	45.40	45.40	2.09%	62,909,398
May 1, 2026	44.41	44.79	44.25	44.47	44.47	2.65%	46,151,430
Apr 30, 2026	43.15	43.47	43.10	43.32	43.32	1.33%	22,965,165
Apr 29, 2026	43.56	43.59	42.44	42.75	42.75	-1.20%	33,991,109
Apr 28, 2026	43.17	43.32	42.85	43.27	43.27	-0.67%	23,774,361
Apr 27, 2026	44.04	44.37	43.33	43.56	43.56	-1.04%	31,999,810
Apr 24, 2026	44.32	44.41	43.85	44.02	44.02	-0.07%	28,637,104
Apr 23, 2026	43.99	44.61	43.62	44.05	44.05	-1.56%	40,169,242
Apr 22, 2026	44.50	45.08	44.38	44.75	44.75	5.27%	51,415,280
Apr 21, 2026	43.11	43.42	42.40	42.51	42.51	-1.71%	30,898,345
Apr 20, 2026	42.65	43.38	42.35	43.25	43.25	-1.57%	37,820,890
Apr 17, 2026	43.45	44.46	43.22	43.94	43.94	2.83%	80,357,538
Apr 16, 2026	42.50	42.77	41.52	42.73	42.73	0.40%	37,189,237
Apr 15, 2026	42.19	42.70	41.72	42.56	42.56	1.02%	35,561,303
Apr 14, 2026	42.25	43.19	41.87	42.13	42.13	1.30%	68,489,767
Apr 13, 2026	40.35	41.68	40.14	41.59	41.59	0.07%	42,988,954
Apr 10, 2026	41.00	41.59	40.77	41.56	41.56	1.59%	34,798,006
Apr 9, 2026	40.32	41.15	39.96	40.91	40.91	1.21%	33,030,949
Apr 8, 2026	41.08	41.15	40.04	40.42	40.42	3.38%	60,582,593
Apr 7, 2026	38.81	39.16	38.37	39.10	39.10	-1.06%	30,501,950
Apr 6, 2026	39.39	39.90	39.21	39.52	39.52	4.08%	40,428,415
Apr 2, 2026	37.49	38.24	37.24	37.97	37.97	-1.73%	34,264,359
Apr 1, 2026	38.85	39.21	38.48	38.64	38.64	0.57%	34,296,510
Mar 31, 2026	37.82	38.85	37.62	38.42	38.42	1.96%	51,580,695
Mar 30, 2026	38.45	38.55	37.50	37.68	37.68	0.75%	41,352,858
Mar 27, 2026	37.80	37.82	37.13	37.40	37.40	-3.66%	66,924,537
Mar 26, 2026	39.31	39.58	38.59	38.82	38.82	-3.36%	43,649,070
Mar 25, 2026	40.60	40.80	39.98	40.17	40.17	2.27%	41,787,932
Mar 24, 2026	40.00	40.12	39.05	39.28	39.28	-1.92%	54,901,259
Mar 23, 2026	40.14	40.72	39.72	40.05	40.05	0.70%	49,007,873
Mar 20, 2026	39.98	40.00	39.33	39.77	39.77	-0.13%	50,329,639
Mar 19, 2026	39.29	40.03	39.00	39.82	39.82	-1.09%	58,778,566
Mar 18, 2026	41.09	41.14	40.17	40.26	40.26	-4.76%	64,030,028
Mar 17, 2026	41.80	42.50	41.61	42.27	42.27	0.79%	41,259,440
Mar 16, 2026	41.92	42.28	41.39	41.94	41.94	3.89%	61,056,332
Mar 13, 2026	41.43	41.97	40.17	40.37	40.37	1.05%	83,099,428