iShares Bitcoin Trust ETF (NEO:IBIT)
Canada · Delayed Price · Currency is CAD 45.01
-0.82 (-1.79%)
Sep 4, 2025, 3:05 PM EDT
NEO:IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 45.34 | 45.34 | 44.73 | 44.90 | - | -2.03% | 32,440 |
| Sep 3, 2025 | 45.51 | 45.94 | 45.39 | 45.83 | - | 1.35% | 88,633 |
| Sep 2, 2025 | 44.80 | 45.59 | 44.00 | 45.22 | - | 2.87% | 68,329 |
| Aug 29, 2025 | 46.00 | 46.00 | 43.88 | 43.96 | - | -3.49% | 79,166 |
| Aug 28, 2025 | 46.15 | 46.15 | 45.55 | 45.55 | - | -0.31% | 39,898 |
| Aug 27, 2025 | 45.51 | 46.12 | 45.50 | 45.69 | - | 0.44% | 71,376 |
| Aug 26, 2025 | 45.11 | 45.50 | 44.78 | 45.49 | - | 0.20% | 105,984 |
| Aug 25, 2025 | 46.49 | 46.49 | 45.20 | 45.40 | - | -5.04% | 96,514 |
| Aug 22, 2025 | 46.25 | 48.08 | 46.14 | 47.81 | - | 3.46% | 159,588 |
| Aug 21, 2025 | 46.52 | 46.82 | 46.04 | 46.21 | - | -1.51% | 55,114 |
| Aug 20, 2025 | 46.52 | 46.94 | 46.07 | 46.92 | - | 1.19% | 53,816 |
| Aug 19, 2025 | 47.49 | 47.49 | 46.16 | 46.37 | - | -2.38% | 77,739 |
| Aug 18, 2025 | 47.34 | 47.69 | 46.90 | 47.50 | - | -0.63% | 46,077 |
| Aug 15, 2025 | 48.42 | 48.42 | 47.75 | 47.80 | - | -0.89% | 59,640 |
| Aug 14, 2025 | 48.85 | 48.85 | 47.93 | 48.23 | - | -3.69% | 175,444 |
| Aug 13, 2025 | 49.15 | 50.08 | 49.00 | 50.08 | - | 2.67% | 78,453 |
| Aug 12, 2025 | 48.69 | 48.91 | 48.39 | 48.78 | - | 0.52% | 81,675 |
| Aug 11, 2025 | 48.76 | 49.27 | 48.40 | 48.53 | - | 2.32% | 95,845 |
| Aug 8, 2025 | 47.64 | 47.64 | 47.16 | 47.43 | - | -0.90% | 48,732 |
| Aug 7, 2025 | 47.38 | 47.86 | 47.10 | 47.86 | - | 2.03% | 75,344 |
| Aug 6, 2025 | 46.27 | 46.97 | 46.20 | 46.91 | - | 1.34% | 26,533 |
| Aug 5, 2025 | 46.66 | 46.70 | 45.96 | 46.29 | - | 0.33% | 50,329 |
| Aug 1, 2025 | 47.10 | 47.17 | 46.10 | 46.14 | - | -3.63% | 102,020 |
| Jul 31, 2025 | 48.43 | 48.70 | 47.86 | 47.88 | - | -0.04% | 41,800 |
| Jul 30, 2025 | 48.07 | 48.52 | 47.35 | 47.90 | - | 0.04% | 102,653 |
| Jul 29, 2025 | 48.51 | 48.51 | 47.78 | 47.88 | - | -0.25% | 76,159 |
| Jul 28, 2025 | 48.23 | 48.25 | 47.75 | 48.00 | - | 1.35% | 57,036 |
| Jul 25, 2025 | 47.20 | 47.50 | 46.69 | 47.36 | - | -1.54% | 135,465 |
| Jul 24, 2025 | 48.01 | 48.28 | 47.50 | 48.10 | - | 0.92% | 51,054 |
| Jul 23, 2025 | 47.60 | 47.77 | 47.30 | 47.66 | - | -0.79% | 60,086 |
| Jul 22, 2025 | 48.36 | 48.43 | 47.62 | 48.04 | - | 1.54% | 214,685 |
| Jul 21, 2025 | 48.02 | 48.36 | 47.23 | 47.31 | - | -0.71% | 70,234 |
| Jul 18, 2025 | 49.00 | 49.00 | 47.60 | 47.65 | - | -1.53% | 131,756 |
| Jul 17, 2025 | 48.18 | 48.83 | 47.90 | 48.39 | - | 0.02% | 88,114 |
| Jul 16, 2025 | 48.35 | 48.73 | 48.00 | 48.38 | - | 2.30% | 102,517 |
| Jul 15, 2025 | 47.77 | 48.07 | 47.03 | 47.29 | - | -2.80% | 136,921 |
| Jul 14, 2025 | 49.40 | 49.51 | 48.32 | 48.65 | - | 1.54% | 184,983 |
| Jul 11, 2025 | 47.70 | 47.95 | 47.27 | 47.91 | - | 4.33% | 129,247 |
| Jul 10, 2025 | 45.34 | 46.18 | 44.88 | 45.92 | - | 1.10% | 129,529 |
| Jul 9, 2025 | 44.37 | 45.43 | 43.98 | 45.42 | - | 2.85% | 78,166 |
| Jul 8, 2025 | 44.11 | 44.22 | 43.77 | 44.16 | - | 1.01% | 48,722 |
| Jul 7, 2025 | 43.84 | 43.88 | 43.59 | 43.72 | - | 0.69% | 66,673 |
| Jul 4, 2025 | 43.99 | 43.99 | 43.30 | 43.42 | - | -1.72% | 73,026 |
| Jul 3, 2025 | 44.07 | 44.50 | 43.86 | 44.18 | - | - | 91,972 |
| Jul 2, 2025 | 43.46 | 44.26 | 43.38 | 44.18 | - | 1.80% | 206,787 |
| Jun 30, 2025 | 43.70 | 43.70 | 43.07 | 43.40 | - | 0.14% | 84,215 |
| Jun 27, 2025 | 43.19 | 43.58 | 43.00 | 43.34 | - | -0.44% | 74,298 |
| Jun 26, 2025 | 43.35 | 43.53 | 43.06 | 43.53 | - | -0.62% | 46,914 |
| Jun 25, 2025 | 43.93 | 44.01 | 43.53 | 43.80 | - | 1.96% | 81,573 |
| Jun 24, 2025 | 42.74 | 43.12 | 42.55 | 42.96 | - | 2.31% | 123,800 |