iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

36.35

-0.30 (-0.82%)

At close: Jul 24, 2026, 4:00 PM EDT

36.28

-0.07 (-0.19%)

After-hours: Jul 24, 2026, 7:59 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	36.43	36.46	36.05	36.35	36.35	-0.82%	32,712,844
Jul 23, 2026	36.80	36.92	36.56	36.65	36.65	-1.85%	35,992,293
Jul 22, 2026	37.15	37.60	37.13	37.34	37.34	-0.88%	23,115,504
Jul 21, 2026	37.61	37.93	37.40	37.67	37.67	2.11%	43,640,196
Jul 20, 2026	36.53	37.25	36.25	36.89	36.89	1.49%	33,050,893
Jul 17, 2026	35.58	36.48	35.36	36.35	36.35	-0.11%	55,935,216
Jul 16, 2026	36.37	36.75	36.21	36.39	36.39	-1.14%	21,526,857
Jul 15, 2026	36.97	37.14	36.64	36.81	36.81	0.63%	33,942,074
Jul 14, 2026	36.19	36.79	35.96	36.58	36.58	3.86%	46,430,916
Jul 13, 2026	35.37	35.63	34.96	35.22	35.22	-2.79%	37,481,193
Jul 10, 2026	36.33	36.66	36.08	36.23	36.23	1.17%	30,498,039
Jul 9, 2026	35.49	35.95	35.36	35.81	35.81	1.65%	27,959,712
Jul 8, 2026	34.99	35.32	34.81	35.23	35.23	-2.54%	33,519,870
Jul 7, 2026	35.71	36.37	35.45	36.15	36.15	0.08%	32,057,312
Jul 6, 2026	34.76	36.22	34.68	36.12	36.12	3.58%	50,978,628
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