Skip to main content
logo
iShares Bitcoin Trust ETF (NEO:IBIT)
Canada flag Canada · Delayed Price · Currency is CAD
27.24
+0.53 (1.98%)
Jul 27, 2026, 9:51 AM EST

NEO:IBIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.7926.7926.4426.7126.71-0.52%62,326
Jul 23, 202627.3827.3826.8226.8526.85-2.22%35,027
Jul 22, 202627.2227.5927.2227.4627.46-0.72%56,177
Jul 21, 202627.6227.8027.4827.6627.662.44%90,289
Jul 20, 202626.7327.2526.5527.0027.001.69%102,847
Jul 17, 202625.8526.6125.8226.5526.55-0.15%84,949
Jul 16, 202626.5626.8526.5026.5926.59-1.15%20,165
Jul 15, 202626.9227.1526.8226.9026.900.19%157,453
Jul 14, 202626.5326.9226.3526.8526.853.43%154,067
Jul 13, 202626.1926.2225.7725.9625.96-3.06%58,318
Jul 10, 202626.8427.0026.5926.7826.781.36%71,786
Jul 9, 202626.2226.5026.1126.4226.421.81%48,679
Jul 8, 202626.4926.4925.7225.9525.95-2.81%128,536
Jul 7, 202626.5526.8626.2426.7026.70-0.30%70,132
Jul 6, 202625.6926.8025.6926.7826.782.68%159,825
Jul 3, 202625.9226.1525.8726.0826.081.40%65,585
Jul 2, 202625.8025.9825.5925.7225.724.30%141,984
Jun 30, 202625.0025.0024.3024.6624.66-2.45%225,898
Jun 29, 202625.1225.3724.7025.2825.281.08%163,413
Jun 26, 202624.6825.2624.5725.0125.010.36%175,948
Jun 25, 202625.6625.6624.3224.9224.92-0.72%293,516
Jun 24, 202625.9926.0024.7925.1025.10-3.91%190,249
Jun 23, 202625.9326.2625.9026.1226.12-2.83%57,340
Jun 22, 202627.1827.4026.8326.8826.881.82%81,615
Jun 19, 202626.1626.5026.1626.4026.400.76%55,430
Jun 18, 202626.8426.8425.9426.2026.20-2.38%174,197
Jun 17, 202626.8527.4726.6826.8426.84-1.25%384,052
Jun 16, 202627.3227.3326.9827.1827.18-1.09%94,620
Jun 15, 202627.5327.7427.3127.4827.484.73%141,076
Jun 12, 202626.0726.4825.9926.2426.240.19%204,590
Jun 11, 202625.7526.2825.7526.1926.191.71%388,317
Jun 10, 202625.3025.7725.2625.7525.750.90%284,343
Jun 9, 202625.7625.7625.0725.5225.52-2.03%227,319
Jun 8, 202626.1426.4126.0126.0526.055.00%294,497
Jun 5, 202625.4925.5024.3524.8124.81-4.83%633,177
Jun 4, 202626.0026.3825.8026.0726.07-2.69%540,671
Jun 3, 202627.2427.4026.7526.7926.79-2.08%273,509
Jun 2, 202628.1328.1327.0927.3627.36-6.21%236,972
Jun 1, 202629.1929.3528.8529.1729.17-2.28%168,813
May 29, 202629.6830.2129.4929.8529.850.10%311,665
May 28, 202629.8929.9629.5429.8229.82-2.42%306,013
May 27, 202630.7030.7230.4330.5630.56-1.16%148,588
May 26, 202631.3831.7530.8230.9230.92-2.00%269,091
May 25, 202631.3531.6831.3531.5531.552.17%66,891
May 22, 202631.4031.4430.7930.8830.88-1.66%181,696
May 21, 202631.3531.7131.2431.4031.40-0.19%139,912
May 20, 202631.3031.5131.2131.4631.461.06%122,920
May 19, 202631.1931.2530.9031.1331.13-2.99%126,243
May 15, 202632.5032.5031.9032.0932.09-2.67%93,043
May 14, 202632.3833.2332.2232.9732.972.42%195,900