iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

42.31

-0.58 (-1.34%)

At close: Nov 9, 2026, 4:00 PM EST

42.49

+0.19 (0.44%)

After-hours: Nov 9, 2026, 6:08 PM EST

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.16	42.70	41.98	42.31	42.31	-1.34%	31,269,143
Nov 6, 2026	42.73	43.02	42.27	42.88	42.88	-0.35%	42,813,681
Nov 5, 2026	44.94	45.02	42.66	43.03	43.03	-5.07%	68,671,956
Nov 4, 2026	44.25	45.95	44.25	45.33	45.33	2.91%	60,035,563
Nov 3, 2026	43.57	44.08	43.55	44.05	44.05	1.61%	24,657,874
Nov 2, 2026	43.90	44.15	43.29	43.35	43.35	-0.02%	35,211,109
Oct 30, 2026	43.62	44.10	43.02	43.36	43.36	-5.14%	119,909,667
Oct 29, 2026	45.35	46.37	45.14	45.71	45.71	-0.93%	36,404,486
Oct 28, 2026	45.58	46.14	45.43	46.14	46.14	0.96%	20,332,140
Oct 27, 2026	45.27	45.71	45.12	45.70	45.70	1.06%	26,079,266
Oct 26, 2026	45.16	45.69	44.86	45.22	45.22	-1.61%	30,413,973
Oct 23, 2026	46.18	46.41	45.82	45.96	45.96	-0.22%	23,406,592
Oct 22, 2026	46.28	46.40	45.71	46.06	46.06	-3.72%	43,344,298
Oct 21, 2026	47.35	48.07	47.08	47.84	47.84	2.42%	50,839,257
Oct 20, 2026	46.02	47.19	45.94	46.71	46.71	0.89%	32,624,347
Oct 19, 2026	46.63	46.67	46.21	46.30	46.30	0.33%	38,015,225
Oct 16, 2026	46.37	46.66	45.69	46.15	46.15	-0.94%	45,505,519
Oct 15, 2026	45.35	46.75	45.11	46.59	46.59	0.76%	38,985,578
Oct 14, 2026	46.72	47.01	46.05	46.24	46.24	-1.89%	40,757,967
Oct 13, 2026	47.15	47.44	46.90	47.13	47.13	0.58%	28,160,420
Oct 12, 2026	46.68	47.01	46.52	46.86	46.86	0.67%	21,488,928
Oct 9, 2026	46.93	47.16	46.53	46.55	46.55	0.63%	23,679,689
Oct 8, 2026	46.57	46.84	45.44	46.26	46.26	-2.01%	56,422,413
Oct 7, 2026	47.12	47.35	46.80	47.21	47.21	-2.64%	46,283,077
Oct 6, 2026	48.69	49.10	48.34	48.49	48.49	-0.14%	30,372,356
Oct 5, 2026	48.74	49.12	48.10	48.56	48.56	1.74%	35,568,272
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