iShares Bitcoin Trust ETF (NEO:IBIT)
Canada · Delayed Price · Currency is CAD 35.78
-0.10 (-0.28%)
Sep 22, 2026, 3:59 PM EST
NEO:IBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35.55 | 35.97 | 35.44 | 35.78 | - | -0.28% | 268,427 |
| Sep 21, 2026 | 35.07 | 35.93 | 34.99 | 35.88 | - | 7.07% | 320,747 |
| Sep 18, 2026 | 32.20 | 33.57 | 32.20 | 33.51 | - | 5.98% | 222,372 |
| Sep 17, 2026 | 31.52 | 31.69 | 31.30 | 31.62 | - | 0.67% | 47,211 |
| Sep 16, 2026 | 31.12 | 31.41 | 30.94 | 31.41 | - | 0.61% | 95,411 |
| Sep 15, 2026 | 31.51 | 31.62 | 30.73 | 31.22 | - | -3.55% | 186,915 |
| Sep 14, 2026 | 32.00 | 32.50 | 31.98 | 32.37 | - | 2.44% | 115,529 |
| Sep 11, 2026 | 31.40 | 32.54 | 31.40 | 31.60 | - | 0.64% | 162,568 |
| Sep 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.63% | 300 |
| Sep 9, 2026 | 32.36 | 32.36 | 31.77 | 31.92 | - | 0.28% | 71,593 |
| Sep 8, 2026 | 32.10 | 32.10 | 31.53 | 31.83 | - | -2.18% | 68,032 |
| Sep 4, 2026 | 32.39 | 32.60 | 32.09 | 32.54 | - | -2.22% | 87,371 |
| Sep 3, 2026 | 31.96 | 33.28 | 31.96 | 33.28 | - | 5.48% | 184,461 |
| Sep 2, 2026 | 31.63 | 31.67 | 31.36 | 31.55 | - | -0.25% | 45,939 |
| Sep 1, 2026 | 32.02 | 32.10 | 31.33 | 31.63 | - | -1.95% | 117,895 |
| Aug 31, 2026 | 32.00 | 32.37 | 31.78 | 32.26 | - | 1.29% | 87,863 |
| Aug 28, 2026 | 32.43 | 32.69 | 31.51 | 31.85 | - | -2.48% | 150,052 |
| Aug 27, 2026 | 32.26 | 33.03 | 32.26 | 32.66 | - | 1.68% | 100,018 |
| Aug 26, 2026 | 31.95 | 32.16 | 31.79 | 32.12 | - | -0.19% | 84,726 |
| Aug 25, 2026 | 32.16 | 32.46 | 31.93 | 32.18 | - | 0.06% | 166,131 |
| Aug 24, 2026 | 31.30 | 32.62 | 31.30 | 32.16 | - | 2.75% | 234,770 |
| Aug 21, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | - | 5.96% | 120 |
| Aug 20, 2026 | 29.23 | 29.64 | 28.90 | 29.54 | - | 5.92% | 304,247 |
| Aug 19, 2026 | 26.55 | 28.39 | 26.46 | 27.89 | - | 5.40% | 338,812 |
| Aug 18, 2026 | 26.23 | 26.59 | 26.17 | 26.46 | - | 0.57% | 85,039 |
| Aug 17, 2026 | 25.94 | 26.39 | 25.94 | 26.31 | - | 1.90% | 116,139 |
| Aug 14, 2026 | 25.70 | 25.84 | 25.56 | 25.82 | - | -0.81% | 72,059 |
| Aug 13, 2026 | 26.13 | 26.28 | 25.79 | 26.03 | - | - | 60,160 |
| Aug 12, 2026 | 26.09 | 26.26 | 25.99 | 26.03 | - | -0.23% | 90,632 |
| Aug 11, 2026 | 26.39 | 26.39 | 25.93 | 26.09 | - | -1.06% | 38,528 |
| Aug 10, 2026 | 26.85 | 26.85 | 26.18 | 26.37 | - | -1.31% | 57,842 |
| Aug 7, 2026 | 26.84 | 26.87 | 26.55 | 26.72 | - | -0.85% | 47,895 |
| Aug 6, 2026 | 26.68 | 26.95 | 26.49 | 26.95 | - | 0.45% | 55,379 |
| Aug 5, 2026 | 26.69 | 26.83 | 26.45 | 26.83 | - | 0.41% | 88,511 |
| Aug 4, 2026 | 26.56 | 26.72 | 26.37 | 26.72 | - | 2.45% | 61,110 |
| Jul 31, 2026 | 26.31 | 26.31 | 25.81 | 26.08 | - | -2.50% | 77,782 |
| Jul 30, 2026 | 26.66 | 26.90 | 26.66 | 26.75 | - | 1.21% | 27,218 |
| Jul 29, 2026 | 26.64 | 26.82 | 26.30 | 26.43 | - | -0.45% | 49,384 |
| Jul 28, 2026 | 26.34 | 26.57 | 26.10 | 26.55 | - | -2.10% | 37,010 |
| Jul 27, 2026 | 26.84 | 27.28 | 26.81 | 27.12 | - | 1.54% | 78,106 |
| Jul 24, 2026 | 26.79 | 26.79 | 26.44 | 26.71 | - | -0.63% | 62,326 |
| Jul 23, 2026 | 27.38 | 27.38 | 26.82 | 26.88 | - | -2.11% | 35,027 |
| Jul 22, 2026 | 27.22 | 27.59 | 27.22 | 27.46 | - | -0.72% | 56,177 |
| Jul 21, 2026 | 27.62 | 27.80 | 27.48 | 27.66 | - | 2.44% | 90,289 |
| Jul 20, 2026 | 26.73 | 27.25 | 26.55 | 27.00 | - | 1.69% | 102,847 |
| Jul 17, 2026 | 25.85 | 26.61 | 25.82 | 26.55 | - | -0.26% | 84,949 |
| Jul 16, 2026 | 26.56 | 26.85 | 26.50 | 26.62 | - | -1.04% | 20,165 |
| Jul 15, 2026 | 26.81 | 27.15 | 26.81 | 26.90 | - | 0.34% | 157,753 |
| Jul 14, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | - | 2.96% | 300 |
| Jul 13, 2026 | 26.19 | 26.22 | 25.77 | 26.04 | - | -2.76% | 48,198 |