iShares Bitcoin ETF (NEO:IBIT.U)
Canada · Delayed Price · Currency is CAD · Price in USD 25.47
-0.04 (-0.16%)
Sep 22, 2026, 3:43 PM EST
NEO:IBIT.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.30 | 25.53 | 25.24 | 25.47 | - | -0.16% | 1,447 |
| Sep 21, 2026 | 25.07 | 25.51 | 25.07 | 25.51 | - | 6.47% | 664 |
| Sep 18, 2026 | 23.81 | 23.98 | 23.77 | 23.96 | - | 7.01% | 6,351 |
| Sep 17, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | - | - | 65 |
| Sep 16, 2026 | 22.29 | 22.39 | 22.29 | 22.39 | - | 0.04% | 1,154 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.17 | 22.38 | - | -1.80% | 11,931 |
| Sep 14, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | - | - | 97 |
| Sep 11, 2026 | 22.83 | 23.19 | 22.79 | 22.79 | - | 0.31% | 19,300 |
| Sep 10, 2026 | 22.70 | 22.76 | 22.67 | 22.72 | - | -1.47% | 11,821 |
| Sep 9, 2026 | 23.34 | 23.34 | 23.06 | 23.06 | - | -0.13% | 343 |
| Sep 8, 2026 | 23.21 | 23.21 | 23.09 | 23.09 | - | -4.15% | 329 |
| Sep 4, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | - | - | 30 |
| Sep 3, 2026 | 23.48 | 24.09 | 23.48 | 24.09 | - | 5.84% | 12,033 |
| Sep 2, 2026 | 22.79 | 22.79 | 22.76 | 22.76 | - | - | 220 |
| Sep 1, 2026 | 22.58 | 22.76 | 22.58 | 22.76 | - | -2.19% | 6,502 |
| Aug 31, 2026 | 22.93 | 23.28 | 22.93 | 23.27 | - | 2.02% | 10,100 |
| Aug 28, 2026 | 23.55 | 23.55 | 22.81 | 22.81 | - | -3.31% | 21,731 |
| Aug 27, 2026 | 23.74 | 23.74 | 23.59 | 23.59 | - | 1.94% | 5,320 |
| Aug 26, 2026 | 23.00 | 23.17 | 22.93 | 23.14 | - | -0.47% | 8,001 |
| Aug 25, 2026 | 23.23 | 23.42 | 23.18 | 23.25 | - | 0.09% | 19,322 |
| Aug 24, 2026 | 23.23 | 23.52 | 23.23 | 23.23 | - | 2.15% | 32,532 |
| Aug 21, 2026 | 22.71 | 22.74 | 22.68 | 22.74 | - | 6.06% | 2,297 |
| Aug 20, 2026 | 21.18 | 21.44 | 21.13 | 21.44 | - | 6.24% | 1,202 |
| Aug 19, 2026 | 20.26 | 20.26 | 20.10 | 20.18 | - | 5.93% | 16,206 |
| Aug 18, 2026 | 18.96 | 19.07 | 18.96 | 19.05 | - | 0.47% | 200 |
| Aug 17, 2026 | 19.01 | 19.01 | 18.96 | 18.96 | - | 2.27% | 503 |
| Aug 14, 2026 | 18.45 | 18.54 | 18.45 | 18.54 | - | -0.75% | 2,800 |
| Aug 13, 2026 | 18.54 | 18.68 | 18.54 | 18.68 | - | 0.11% | 100 |
| Aug 12, 2026 | 18.72 | 18.72 | 18.66 | 18.66 | - | -1.01% | 3,165 |
| Aug 11, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | - |
| Aug 10, 2026 | 18.87 | 18.87 | 18.85 | 18.85 | - | -1.46% | 10,056 |
| Aug 7, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | - | - | - |
| Aug 6, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | - | - | - |
| Aug 5, 2026 | 18.94 | 19.13 | 18.94 | 19.13 | - | 0.90% | 4,730 |
| Aug 4, 2026 | 18.90 | 18.96 | 18.86 | 18.96 | - | 2.16% | 1,100 |
| Jul 31, 2026 | 18.43 | 18.56 | 18.43 | 18.56 | - | -2.83% | 304 |
| Jul 30, 2026 | 19.06 | 19.15 | 19.06 | 19.10 | - | 1.87% | 1,767 |
| Jul 29, 2026 | 18.99 | 18.99 | 18.75 | 18.75 | - | -1.99% | 7,500 |
| Jul 28, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | - | - | - |
| Jul 27, 2026 | 19.06 | 19.13 | 19.06 | 19.13 | - | 0.31% | 2,800 |
| Jul 24, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | - | - | - |
| Jul 23, 2026 | 19.18 | 19.18 | 19.07 | 19.07 | - | -1.80% | 3,200 |
| Jul 22, 2026 | 19.42 | 19.46 | 19.42 | 19.42 | - | -0.87% | 3,100 |
| Jul 21, 2026 | 19.64 | 19.64 | 19.59 | 19.59 | - | 2.08% | 5,300 |
| Jul 20, 2026 | 19.30 | 19.30 | 19.19 | 19.19 | - | 1.43% | 10,305 |
| Jul 17, 2026 | 18.63 | 18.92 | 18.61 | 18.92 | - | - | 18,601 |
| Jul 16, 2026 | 18.93 | 18.94 | 18.92 | 18.92 | - | -1.20% | 738 |
| Jul 15, 2026 | 19.16 | 19.17 | 19.15 | 19.15 | - | 0.58% | 15,300 |
| Jul 14, 2026 | 18.84 | 19.11 | 18.84 | 19.04 | - | 3.93% | 14,600 |
| Jul 13, 2026 | 18.36 | 18.36 | 18.32 | 18.32 | - | -2.86% | 10,030 |