iShares Bitcoin Trust ETF (NEO:IBIT)
Canada · Delayed Price · Currency is CAD 31.27
+1.73 (5.86%)
Aug 21, 2026, 3:55 PM EST
NEO:IBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31.13 | 31.64 | 30.90 | 31.27 | - | 5.86% | 263,922 |
| 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 |
| Jul 10, 2026 | 26.84 | 27.00 | 26.59 | 26.78 | - | 1.44% | 71,786 |
| Jul 9, 2026 | 26.22 | 26.50 | 26.11 | 26.40 | - | 1.66% | 45,079 |
| Jul 8, 2026 | 26.49 | 26.49 | 25.72 | 25.97 | - | -2.73% | 128,536 |
| Jul 7, 2026 | 26.55 | 26.86 | 26.24 | 26.70 | - | -0.30% | 70,132 |
| Jul 6, 2026 | 25.69 | 26.80 | 25.69 | 26.78 | - | 2.84% | 159,825 |
| Jul 3, 2026 | 25.92 | 26.15 | 25.87 | 26.04 | - | 1.36% | 65,585 |
| Jul 2, 2026 | 25.80 | 25.98 | 25.59 | 25.69 | - | 4.18% | 141,984 |
| Jun 30, 2026 | 25.00 | 25.00 | 24.30 | 24.66 | - | -2.45% | 225,898 |
| Jun 29, 2026 | 25.12 | 25.37 | 24.70 | 25.28 | - | 1.08% | 163,413 |
| Jun 26, 2026 | 24.68 | 25.26 | 24.57 | 25.01 | - | 0.36% | 175,948 |
| Jun 25, 2026 | 25.66 | 25.66 | 24.32 | 24.92 | - | -0.84% | 291,016 |
| Jun 24, 2026 | 25.99 | 26.00 | 24.79 | 25.13 | - | -3.79% | 190,249 |
| Jun 23, 2026 | 25.93 | 26.26 | 25.90 | 26.12 | - | -3.26% | 57,340 |
| Jun 22, 2026 | 27.18 | 27.40 | 26.83 | 27.00 | - | 2.27% | 81,615 |
| Jun 19, 2026 | 26.16 | 26.50 | 26.16 | 26.40 | - | 0.76% | 55,430 |
| Jun 18, 2026 | 26.84 | 26.84 | 25.94 | 26.20 | - | -2.38% | 174,297 |
| Jun 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | - | -1.25% | 100 |
| Jun 16, 2026 | 27.32 | 27.33 | 26.98 | 27.18 | - | -1.09% | 94,620 |
| Jun 15, 2026 | 27.53 | 27.74 | 27.31 | 27.48 | - | 4.81% | 141,076 |
| Jun 12, 2026 | 26.07 | 26.48 | 25.99 | 26.22 | - | 1.83% | 184,690 |
| Jun 11, 2026 | 25.75 | 26.09 | 25.75 | 25.75 | - | - | 34,825 |