iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

45.23

-1.12 (-2.42%)

At close: Sep 4, 2026, 4:00 PM EDT

45.11

-0.12 (-0.27%)

After-hours: Sep 4, 2026, 7:59 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	44.91	45.26	44.51	45.23	45.23	-2.42%	52,029,468
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
Aug 6, 2026	36.34	36.79	36.29	36.49	36.49	-0.68%	29,071,373
Aug 5, 2026	36.30	36.78	36.15	36.74	36.74	0.96%	32,932,848
Aug 4, 2026	36.14	36.47	35.99	36.39	36.39	0.64%	33,883,512
Aug 3, 2026	35.49	36.28	35.37	36.16	36.16	1.46%	41,836,326
Jul 31, 2026	36.11	36.12	35.29	35.64	35.64	-2.89%	55,718,449
Jul 30, 2026	36.67	36.90	36.55	36.70	36.70	1.94%	36,428,498
Jul 29, 2026	36.31	36.65	35.94	36.00	36.00	-0.39%	36,943,078
Jul 28, 2026	35.81	36.27	35.47	36.14	36.14	-1.71%	29,147,023
Jul 27, 2026	36.74	37.20	36.44	36.77	36.77	1.16%	28,359,307
Jul 24, 2026	36.43	36.46	36.05	36.35	36.35	-0.82%	33,023,166
Jul 23, 2026	36.80	36.92	36.56	36.65	36.65	-1.85%	36,217,526
Jul 22, 2026	37.15	37.60	37.13	37.34	37.34	-0.88%	23,341,227
Jul 21, 2026	37.61	37.93	37.40	37.67	37.67	2.11%	44,121,326
Jul 20, 2026	36.53	37.25	36.25	36.89	36.89	1.49%	33,229,444
Jul 17, 2026	35.58	36.48	35.36	36.35	36.35	-0.11%	56,170,598
Jul 16, 2026	36.37	36.75	36.21	36.39	36.39	-1.14%	21,905,795
Jul 15, 2026	36.97	37.14	36.64	36.81	36.81	0.63%	34,112,045
Jul 14, 2026	36.19	36.79	35.96	36.58	36.58	3.86%	46,954,115
Jul 13, 2026	35.37	35.63	34.96	35.22	35.22	-2.79%	38,048,900
Jul 10, 2026	36.33	36.66	36.08	36.23	36.23	1.17%	30,720,585
Jul 9, 2026	35.49	35.95	35.36	35.81	35.81	1.65%	28,097,932
Jul 8, 2026	34.99	35.32	34.81	35.23	35.23	-2.54%	33,708,813
Jul 7, 2026	35.71	36.37	35.45	36.15	36.15	0.08%	32,400,424
Jul 6, 2026	34.76	36.22	34.68	36.12	36.12	3.58%	51,974,463
Jul 2, 2026	34.91	35.24	34.62	34.87	34.87	2.56%	46,689,101
Jul 1, 2026	33.28	34.26	33.14	34.00	34.00	2.13%	54,454,412
Jun 30, 2026	33.08	33.50	32.88	33.29	33.29	-2.60%	59,015,101
Jun 29, 2026	33.90	34.33	33.33	34.18	34.18	0.97%	48,208,180
Jun 26, 2026	33.28	34.26	33.25	33.85	33.85	0.98%	59,375,790