iShares Bitcoin Trust ETF (SNSE:IBITCL)
Chile · Delayed Price · Currency is CLP 60,917
-719 (-1.17%)
At close: Sep 4, 2025
SNSE:IBITCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60,770.00 | 61,200.00 | 60,770.00 | 60,917.00 | - | - | 68 |
| Sep 4, 2025 | 60,620.00 | 61,400.00 | 60,620.00 | 60,917.00 | - | -1.17% | 1,620 |
| Sep 3, 2025 | 61,640.00 | 61,970.00 | 61,636.00 | 61,636.00 | - | - | 42 |
| Sep 2, 2025 | 61,590.00 | 62,500.00 | 53,741.00 | 61,636.00 | - | 3.22% | 174 |
| Sep 1, 2025 | 59,712.00 | 59,712.00 | 59,712.00 | 59,712.00 | - | - | - |
| Aug 29, 2025 | 59,700.00 | 60,100.00 | 59,460.00 | 59,712.00 | - | -4.46% | 1,725 |
| Aug 28, 2025 | 61,960.00 | 62,900.00 | 61,960.00 | 62,500.00 | - | 1.12% | 367 |
| Aug 27, 2025 | 61,720.00 | 62,600.00 | 61,720.00 | 61,805.00 | - | - | 31 |
| Aug 26, 2025 | 61,000.00 | 61,805.00 | 61,000.00 | 61,805.00 | - | - | 11 |
| Aug 25, 2025 | 61,805.00 | 61,900.00 | 61,805.00 | 61,805.00 | - | -1.97% | 339 |
| Aug 22, 2025 | 63,048.00 | 64,700.00 | 62,400.00 | 63,048.00 | - | - | 47 |
| Aug 21, 2025 | 61,200.00 | 63,048.00 | 61,200.00 | 63,048.00 | - | - | 19 |
| Aug 20, 2025 | 62,490.00 | 63,048.00 | 62,490.00 | 63,048.00 | - | - | 14 |
| Aug 19, 2025 | 63,900.00 | 63,900.00 | 62,530.00 | 63,048.00 | - | -1.91% | 418 |
| Aug 18, 2025 | 64,277.00 | 64,500.00 | 63,930.00 | 64,277.00 | - | - | 80 |
| Aug 14, 2025 | 64,690.00 | 64,690.00 | 64,000.00 | 64,277.00 | - | - | 55 |
| Aug 13, 2025 | 65,840.00 | 65,840.00 | 64,277.00 | 64,277.00 | - | - | 1 |
| Aug 12, 2025 | 66,500.00 | 66,500.00 | 64,277.00 | 64,277.00 | - | - | 38 |
| Aug 11, 2025 | 64,277.00 | 67,000.00 | 64,277.00 | 64,277.00 | - | - | 40 |
| Aug 8, 2025 | 63,973.00 | 64,800.00 | 63,800.00 | 64,277.00 | - | 2.19% | 298 |
| Aug 7, 2025 | 64,470.00 | 64,470.00 | 62,900.00 | 62,900.00 | - | - | 100 |
| Aug 6, 2025 | 64,100.00 | 64,100.00 | 62,900.00 | 62,900.00 | - | - | 4 |
| Aug 5, 2025 | 61,990.00 | 62,900.00 | 61,990.00 | 62,900.00 | - | 0.48% | 149 |
| Aug 4, 2025 | 62,400.00 | 64,000.00 | 62,400.00 | 62,600.00 | - | -3.30% | 179 |
| Aug 1, 2025 | 63,420.00 | 64,734.00 | 63,420.00 | 64,734.00 | - | - | 27 |
| Jul 31, 2025 | 65,430.00 | 66,000.00 | 64,734.00 | 64,734.00 | - | - | 112 |
| Jul 30, 2025 | 65,840.00 | 65,840.00 | 64,500.00 | 64,734.00 | - | - | 9 |
| Jul 29, 2025 | 65,080.00 | 65,080.00 | 64,100.00 | 64,734.00 | - | - | 41 |
| Jul 28, 2025 | 65,500.00 | 65,500.00 | 64,000.00 | 64,734.00 | - | - | 13 |
| Jul 25, 2025 | 63,120.00 | 64,734.00 | 63,120.00 | 64,734.00 | - | - | 20 |
| Jul 24, 2025 | 64,600.00 | 65,400.00 | 64,600.00 | 64,734.00 | - | 0.79% | 323 |
| Jul 23, 2025 | 64,300.00 | 64,300.00 | 62,900.00 | 64,228.00 | - | -1.59% | 854 |
| Jul 22, 2025 | 65,263.00 | 65,263.00 | 63,700.00 | 65,263.00 | - | - | 111 |
| Jul 21, 2025 | 64,500.00 | 65,263.00 | 63,000.00 | 65,263.00 | - | - | 15 |
| Jul 18, 2025 | 64,560.00 | 65,300.00 | 64,560.00 | 65,263.00 | - | - | 76 |
| Jul 17, 2025 | 64,400.00 | 66,100.00 | 64,400.00 | 65,263.00 | - | 1.07% | 171 |
| Jul 15, 2025 | 64,900.00 | 65,200.00 | 64,210.00 | 64,573.00 | - | -3.77% | 359 |
| Jul 14, 2025 | 67,600.00 | 67,600.00 | 66,230.00 | 67,105.00 | - | 17.18% | 200 |
| Jul 11, 2025 | 57,200.00 | 63,930.00 | 57,200.00 | 57,269.00 | - | - | 92 |
| Jul 10, 2025 | 60,420.00 | 61,800.00 | 57,269.00 | 57,269.00 | - | - | 7 |
| Jul 9, 2025 | 59,800.00 | 59,800.00 | 57,269.00 | 57,269.00 | - | - | 91 |
| Jul 8, 2025 | 58,900.00 | 58,900.00 | 57,269.00 | 57,269.00 | - | - | 6 |
| Jul 7, 2025 | 56,500.00 | 58,650.00 | 56,500.00 | 57,269.00 | - | 1.15% | 281 |
| Jul 4, 2025 | 56,618.00 | 56,618.00 | 56,618.00 | 56,618.00 | - | - | - |
| Jul 3, 2025 | 57,800.00 | 58,500.00 | 56,618.00 | 56,618.00 | - | - | 13 |
| Jul 2, 2025 | 57,190.00 | 58,300.00 | 56,618.00 | 56,618.00 | - | - | 13 |
| Jul 1, 2025 | 55,860.00 | 56,618.00 | 55,860.00 | 56,618.00 | - | - | 15 |
| Jun 30, 2025 | 57,500.00 | 57,700.00 | 56,618.00 | 56,618.00 | - | - | 91 |
| Jun 27, 2025 | 56,500.00 | 57,900.00 | 55,900.00 | 56,618.00 | - | - | 36 |
| Jun 26, 2025 | 56,618.00 | 56,618.00 | 56,618.00 | 56,618.00 | - | - | - |