iShares Bitcoin Trust ETF (SNSE:IBITCL)
Chile · Delayed Price · Currency is CLP 64,734
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM CLT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 25, 2025 | 57,280.00 | 57,900.00 | 56,618.00 | 56,618.00 | - | - | 29 |
| Jun 24, 2025 | 56,150.00 | 56,618.00 | 55,600.00 | 56,618.00 | - | - | 6 |
| Jun 23, 2025 | 54,860.00 | 56,618.00 | 54,590.00 | 56,618.00 | - | - | 80 |
| Jun 19, 2025 | 56,618.00 | 56,618.00 | 56,618.00 | 56,618.00 | - | - | - |
| Jun 18, 2025 | 56,700.00 | 56,700.00 | 55,300.00 | 56,618.00 | - | -1.71% | 384 |
| Jun 17, 2025 | 57,602.00 | 57,602.00 | 55,560.00 | 57,602.00 | - | - | 79 |
| Jun 16, 2025 | 57,900.00 | 57,900.00 | 56,800.00 | 57,602.00 | - | - | 20 |
| Jun 13, 2025 | 56,430.00 | 57,602.00 | 55,600.00 | 57,602.00 | - | - | 11 |
| Jun 12, 2025 | 57,600.00 | 58,000.00 | 57,600.00 | 57,602.00 | - | -0.35% | 705 |
| Jun 11, 2025 | 58,470.00 | 58,470.00 | 57,806.00 | 57,806.00 | - | - | 4 |
| Jun 10, 2025 | 58,800.00 | 58,800.00 | 57,700.00 | 57,806.00 | - | - | 106 |
| Jun 9, 2025 | 58,070.00 | 58,300.00 | 57,100.00 | 57,806.00 | - | 2.59% | 209 |
| Jun 6, 2025 | 55,800.00 | 56,346.00 | 55,100.00 | 56,346.00 | - | - | 69 |
| Jun 5, 2025 | 56,300.00 | 56,346.00 | 54,000.00 | 56,346.00 | - | - | 20 |
| Jun 4, 2025 | 56,240.00 | 56,346.00 | 56,100.00 | 56,346.00 | - | - | 29 |
| Jun 3, 2025 | 56,300.00 | 57,240.00 | 56,000.00 | 56,346.00 | - | 25.16% | 200 |
| Jun 2, 2025 | 55,810.00 | 56,500.00 | 45,018.00 | 45,018.00 | - | - | 30 |
| May 30, 2025 | 57,210.00 | 57,210.00 | 45,018.00 | 45,018.00 | - | - | 120 |
| May 29, 2025 | 56,910.00 | 57,300.00 | 45,018.00 | 45,018.00 | - | - | 20 |
| May 28, 2025 | 57,600.00 | 58,300.00 | 45,018.00 | 45,018.00 | - | - | 18 |
| May 27, 2025 | 58,950.00 | 58,950.00 | 45,018.00 | 45,018.00 | - | - | 25 |