iShares Bitcoin Trust ETF (SNSE:IBITCL)
Chile · Delayed Price · Currency is CLP 37,400
0.00 (0.00%)
At close: Apr 2, 2026
SNSE:IBITCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34,610.00 | 34,610.00 | 34,400.00 | 37,400.00 | 37,400.00 | - | 5 |
| Apr 1, 2026 | 35,700.00 | 35,900.00 | 35,700.00 | 37,400.00 | 37,400.00 | - | 28 |
| Mar 31, 2026 | 36,900.00 | 36,900.00 | 35,200.00 | 37,400.00 | 37,400.00 | - | 211 |
| Mar 30, 2026 | 35,560.00 | 36,000.00 | 35,560.00 | 37,400.00 | 37,400.00 | - | 58 |
| Mar 27, 2026 | 34,650.00 | 34,650.00 | 34,500.00 | 37,400.00 | 37,400.00 | - | 21 |
| Mar 26, 2026 | 36,350.00 | 36,700.00 | 36,200.00 | 37,400.00 | 37,400.00 | - | 15 |
| Mar 25, 2026 | 36,990.00 | 37,400.00 | 36,700.00 | 37,400.00 | 37,400.00 | 1.73% | 591 |
| Mar 24, 2026 | 36,120.00 | 36,120.00 | 36,000.00 | 36,765.00 | 36,765.00 | - | 14 |
| Mar 23, 2026 | 36,820.00 | 37,000.00 | 36,820.00 | 36,765.00 | 36,765.00 | - | 29 |
| Mar 20, 2026 | 36,400.00 | 36,400.00 | 36,400.00 | 36,765.00 | 36,765.00 | - | 18 |
| Mar 19, 2026 | 36,160.00 | 36,400.00 | 36,160.00 | 36,765.00 | 36,765.00 | - | 9 |
| Mar 18, 2026 | 37,000.00 | 37,000.00 | 36,600.00 | 36,765.00 | 36,765.00 | -1.83% | 350 |
| Mar 17, 2026 | 38,200.00 | 38,500.00 | 38,200.00 | 37,452.00 | 37,452.00 | - | 50 |
| Mar 16, 2026 | 37,900.00 | 38,100.00 | 37,830.00 | 37,452.00 | 37,452.00 | - | 16 |
| Mar 13, 2026 | 37,600.00 | 37,600.00 | 37,300.00 | 37,452.00 | 37,452.00 | 14.88% | 313 |
| Mar 12, 2026 | 36,040.00 | 36,200.00 | 36,040.00 | 32,600.00 | 32,600.00 | - | 62 |
| Mar 11, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 32,600.00 | 32,600.00 | - | 201 |
| Mar 10, 2026 | 35,730.00 | 35,730.00 | 35,700.00 | 32,600.00 | 32,600.00 | - | 9 |
| Mar 9, 2026 | 36,120.00 | 36,120.00 | 35,600.00 | 32,600.00 | 32,600.00 | - | 43 |
| Mar 6, 2026 | 36,200.00 | 36,200.00 | 36,000.00 | 32,600.00 | 32,600.00 | - | 156 |
| Mar 5, 2026 | 37,190.00 | 37,300.00 | 37,190.00 | 32,600.00 | 32,600.00 | - | 51 |
| Mar 4, 2026 | 36,861.00 | 37,500.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 204 |
| Mar 3, 2026 | 34,750.00 | 34,900.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 80 |
| Mar 2, 2026 | 33,800.00 | 34,400.00 | 33,800.00 | 32,600.00 | 32,600.00 | - | 82 |
| Feb 27, 2026 | 32,650.00 | 32,650.00 | 32,490.00 | 32,600.00 | 32,600.00 | -1.80% | 815 |
| Feb 26, 2026 | 33,200.00 | 33,200.00 | 33,090.00 | 33,199.00 | 33,199.00 | 1.20% | 598 |
| Feb 25, 2026 | 32,804.00 | 32,804.00 | 32,804.00 | 32,804.00 | 32,804.00 | 0.05% | 1,515 |
| Feb 24, 2026 | 31,280.00 | 31,280.00 | 31,120.00 | 32,786.00 | 32,786.00 | - | 81 |
| Feb 23, 2026 | 32,300.00 | 32,500.00 | 32,300.00 | 32,786.00 | 32,786.00 | - | 105 |
| Feb 20, 2026 | 32,786.00 | 32,786.00 | 32,786.00 | 32,786.00 | 32,786.00 | - | - |
| Feb 19, 2026 | 32,640.00 | 32,786.00 | 32,480.00 | 32,786.00 | 32,786.00 | - | 55 |
| Feb 18, 2026 | 32,780.00 | 32,780.00 | 32,600.00 | 32,786.00 | 32,786.00 | - | 9 |
| Feb 17, 2026 | 33,050.00 | 33,100.00 | 32,890.00 | 32,786.00 | 32,786.00 | - | 24 |
| Feb 16, 2026 | 32,786.00 | 32,786.00 | 32,786.00 | 32,786.00 | 32,786.00 | - | - |
| Feb 13, 2026 | 33,370.00 | 33,900.00 | 33,370.00 | 32,786.00 | 32,786.00 | - | 114 |
| Feb 12, 2026 | 32,800.00 | 32,800.00 | 32,400.00 | 32,786.00 | 32,786.00 | 0.19% | 382 |
| Feb 11, 2026 | 32,800.00 | 32,800.00 | 32,400.00 | 32,723.00 | 32,723.00 | -2.95% | 633 |
| Feb 10, 2026 | 33,760.00 | 33,900.00 | 33,760.00 | 33,718.00 | 33,718.00 | - | 110 |
| Feb 9, 2026 | 34,510.00 | 34,510.00 | 33,600.00 | 33,718.00 | 33,718.00 | 0.77% | 988 |
| Feb 6, 2026 | 33,300.00 | 34,397.00 | 33,200.00 | 33,460.00 | 33,460.00 | 2.52% | 440 |
| Feb 5, 2026 | 33,700.00 | 33,700.00 | 32,578.00 | 32,639.00 | 32,639.00 | -9.56% | 478 |
| Feb 4, 2026 | 37,100.00 | 37,100.00 | 35,900.00 | 36,089.00 | 36,089.00 | -2.73% | 827 |
| Feb 3, 2026 | 38,100.00 | 39,500.00 | 37,100.00 | 37,100.00 | 37,100.00 | -9.01% | 1,739 |
| Feb 2, 2026 | 38,600.00 | 39,200.00 | 38,600.00 | 40,775.00 | 40,775.00 | - | 76 |
| Jan 30, 2026 | 40,970.00 | 40,970.00 | 40,775.00 | 40,775.00 | 40,775.00 | -6.05% | 204 |
| Jan 29, 2026 | 43,400.00 | 43,400.00 | 41,400.00 | 43,400.00 | 43,400.00 | - | 101 |
| Jan 28, 2026 | 43,500.00 | 43,500.00 | 43,400.00 | 43,400.00 | 43,400.00 | 1.10% | 364 |
| Jan 27, 2026 | 42,900.00 | 42,935.00 | 42,750.00 | 42,927.00 | 42,927.00 | -2.24% | 2,411 |
| Jan 26, 2026 | 43,080.00 | 43,100.00 | 42,400.00 | 43,909.00 | 43,909.00 | - | 88 |
| Jan 23, 2026 | 43,930.00 | 43,930.00 | 43,800.00 | 43,909.00 | 43,909.00 | - | 33 |