iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

34.87

+0.87 (2.56%)

At close: Jul 2, 2026, 4:00 PM EDT

35.60

+0.73 (2.09%)

Pre-market: Jul 6, 2026, 7:29 AM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	34.91	35.24	34.62	34.87	34.87	2.56%	46,603,484
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
Jun 25, 2026	34.60	34.66	32.84	33.52	33.52	-1.03%	74,376,727
Jun 24, 2026	34.97	35.14	33.41	33.87	33.87	-4.08%	84,306,592
Jun 23, 2026	35.11	35.57	35.04	35.31	35.31	-3.26%	33,989,017
Jun 22, 2026	36.78	37.14	36.36	36.50	36.50	2.47%	37,416,658
Jun 18, 2026	36.42	36.44	35.22	35.62	35.62	-2.04%	47,932,125
Jun 17, 2026	36.74	37.61	36.24	36.36	36.36	-2.18%	42,619,958
Jun 16, 2026	37.36	37.52	36.99	37.17	37.17	-1.51%	26,710,516
Jun 15, 2026	37.84	38.11	37.52	37.74	37.74	4.72%	52,951,355
Jun 12, 2026	35.88	36.48	35.67	36.04	36.04	-0.03%	36,519,588
Jun 11, 2026	35.54	36.20	35.26	36.05	36.05	2.77%	43,105,826
Jun 10, 2026	34.83	35.59	34.81	35.08	35.08	-0.17%	37,326,893
Jun 9, 2026	35.29	35.41	34.39	35.14	35.14	-2.09%	52,492,715
Jun 8, 2026	35.99	36.38	35.83	35.89	35.89	5.13%	57,393,026
Jun 5, 2026	35.16	35.29	33.48	34.14	34.14	-5.22%	111,720,843
Jun 4, 2026	35.78	36.53	35.62	36.02	36.02	-2.65%	73,453,912
Jun 3, 2026	37.79	38.02	36.92	37.00	37.00	-2.76%	53,124,102
Jun 2, 2026	39.02	39.09	37.57	38.05	38.05	-6.03%	76,815,235
Jun 1, 2026	40.62	40.75	39.96	40.49	40.49	-2.74%	54,539,174
May 29, 2026	41.33	42.08	41.01	41.63	41.63	0.17%	40,077,712
May 28, 2026	41.37	41.72	41.04	41.56	41.56	-2.10%	42,607,570
May 27, 2026	42.51	42.70	42.22	42.45	42.45	-1.26%	35,159,181
May 26, 2026	43.45	44.24	42.84	42.99	42.99	0.07%	84,084,862
May 22, 2026	43.75	43.79	42.81	42.96	42.96	-2.36%	30,065,950
May 21, 2026	43.75	44.22	43.40	44.00	44.00	0.02%	25,781,219
May 20, 2026	43.75	44.08	43.51	43.99	43.99	1.13%	21,838,291
May 19, 2026	43.34	43.63	43.08	43.50	43.50	-0.07%	25,399,861
May 18, 2026	43.74	43.76	43.03	43.53	43.53	-2.88%	55,893,811
May 15, 2026	45.32	45.33	44.50	44.82	44.82	-2.92%	39,817,920
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