iShares Bitcoin ETF (NEO:IBIT.U)
Canada · Delayed Price · Currency is CAD · Price in USD 19.75
+0.30 (1.54%)
Mar 30, 2026, 1:47 PM EST
NEO:IBIT.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.54% | 1,001 |
| Mar 27, 2026 | 19.48 | 19.48 | 19.39 | 19.45 | 19.45 | -3.71% | 3,206 |
| Mar 26, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | -3.58% | 3,223 |
| Mar 25, 2026 | 20.99 | 21.10 | 20.90 | 20.95 | 20.95 | 2.50% | 22,501 |
| Mar 24, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.15% | 101 |
| Mar 23, 2026 | 21.06 | 21.06 | 20.79 | 20.89 | 20.89 | 1.36% | 604 |
| Mar 20, 2026 | 20.53 | 20.69 | 20.53 | 20.61 | 20.61 | 0.73% | 11,501 |
| Mar 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.31% | 2,803 |
| Mar 18, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -3.16% | 100 |
| Mar 16, 2026 | 21.88 | 21.88 | 21.64 | 21.85 | 21.85 | 4.00% | 5,503 |
| Mar 13, 2026 | 21.62 | 21.80 | 21.01 | 21.01 | 21.01 | 1.20% | 17,200 |
| Mar 11, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.34% | 5,300 |
| Mar 10, 2026 | 20.47 | 20.69 | 20.47 | 20.69 | 20.69 | 1.37% | 2,910 |
| Mar 9, 2026 | 20.44 | 20.45 | 20.28 | 20.41 | 20.41 | 0.34% | 90,521 |
| Mar 6, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.91% | 295 |
| Mar 5, 2026 | 21.05 | 21.10 | 20.95 | 20.95 | 20.95 | -3.50% | 4,091 |
| Mar 4, 2026 | 21.13 | 21.84 | 21.13 | 21.71 | 21.71 | 8.17% | 53,131 |
| Mar 3, 2026 | 20.49 | 20.49 | 19.65 | 20.07 | 20.07 | -1.04% | 10,677 |
| Mar 2, 2026 | 20.27 | 20.53 | 20.27 | 20.28 | 20.28 | 4.00% | 42,211 |
| Feb 27, 2026 | 19.55 | 19.59 | 19.45 | 19.50 | 19.50 | -2.50% | 511 |
| Feb 26, 2026 | 20.44 | 20.44 | 19.81 | 20.00 | 20.00 | -2.15% | 13,243 |
| Feb 25, 2026 | 20.07 | 20.44 | 20.06 | 20.44 | 20.44 | 7.35% | 7,481 |
| Feb 24, 2026 | 18.99 | 19.04 | 18.61 | 19.04 | 19.04 | 0.05% | 5,876 |
| Feb 23, 2026 | 20.00 | 20.00 | 19.01 | 19.03 | 19.03 | -4.80% | 5,510 |
| Feb 20, 2026 | 19.75 | 20.06 | 19.75 | 19.99 | 19.99 | 1.89% | 59,515 |
| Feb 19, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.26% | 151 |
| Feb 18, 2026 | 19.80 | 19.82 | 19.57 | 19.57 | 19.57 | -2.49% | 13,751 |
| Feb 17, 2026 | 19.73 | 20.07 | 19.73 | 20.07 | 20.07 | -1.71% | 22,181 |
| Feb 13, 2026 | 19.94 | 20.42 | 19.94 | 20.42 | 20.42 | 6.08% | 15,436 |
| Feb 12, 2026 | 20.11 | 20.11 | 19.25 | 19.25 | 19.25 | -3.36% | 6,857 |
| Feb 11, 2026 | 19.87 | 19.92 | 19.46 | 19.92 | 19.92 | -1.87% | 22,570 |
| Feb 10, 2026 | 20.39 | 20.44 | 20.19 | 20.30 | 20.30 | -1.98% | 681 |
| Feb 9, 2026 | 20.35 | 20.71 | 20.26 | 20.71 | 20.71 | 0.10% | 13,376 |
| Feb 6, 2026 | 19.94 | 21.04 | 19.94 | 20.69 | 20.69 | 12.02% | 14,898 |
| Feb 5, 2026 | 20.65 | 20.82 | 18.47 | 18.47 | 18.47 | -14.96% | 32,532 |
| Feb 4, 2026 | 22.21 | 22.21 | 21.30 | 21.72 | 21.72 | -3.98% | 25,686 |
| Feb 3, 2026 | 22.92 | 22.97 | 21.85 | 22.62 | 22.62 | -2.33% | 30,852 |
| Feb 2, 2026 | 24.75 | 24.75 | 22.99 | 23.16 | 23.16 | -6.39% | 28,825 |
| Jan 30, 2026 | 24.42 | 24.92 | 24.40 | 24.74 | 24.74 | -0.28% | 10,364 |
| Jan 29, 2026 | 25.88 | 25.88 | 24.63 | 24.81 | 24.81 | -5.67% | 29,316 |
| Jan 28, 2026 | 26.56 | 26.57 | 26.30 | 26.30 | 26.30 | 0.84% | 16,434 |
| Jan 27, 2026 | 26.10 | 26.10 | 25.77 | 26.08 | 26.08 | 0.50% | 11,774 |
| Jan 26, 2026 | 25.86 | 26.19 | 25.75 | 25.95 | 25.95 | -2.15% | 21,640 |
| Jan 23, 2026 | 26.47 | 26.81 | 26.17 | 26.52 | 26.52 | 0.30% | 12,714 |
| Jan 22, 2026 | 26.41 | 26.44 | 26.19 | 26.44 | 26.44 | -0.26% | 5,720 |
| Jan 21, 2026 | 26.44 | 26.65 | 25.75 | 26.51 | 26.51 | 0.45% | 30,344 |
| Jan 20, 2026 | 26.82 | 26.88 | 26.39 | 26.39 | 26.39 | -4.14% | 17,917 |
| Jan 19, 2026 | 28.14 | 28.14 | 27.41 | 27.53 | 27.53 | -1.54% | 775 |
| Jan 16, 2026 | 28.19 | 28.22 | 27.90 | 27.96 | 27.96 | -0.60% | 15,971 |
| Jan 15, 2026 | 28.59 | 28.62 | 28.13 | 28.13 | 28.13 | -2.50% | 41,900 |