iShares Bitcoin Trust ETF (SNSE:IBITCL)
Chile · Delayed Price · Currency is CLP 38,590
0.00 (0.00%)
At close: May 26, 2026
SNSE:IBITCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 38,800.00 | 38,800.00 | 38,200.00 | 38,590.00 | 38,590.00 | - | 33 |
| May 25, 2026 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | - | - |
| May 22, 2026 | 39,230.00 | 39,230.00 | 39,230.00 | 38,590.00 | 38,590.00 | - | 14 |
| May 20, 2026 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | - | - |
| May 19, 2026 | 39,410.00 | 39,410.00 | 39,410.00 | 38,590.00 | 38,590.00 | - | 10 |
| May 18, 2026 | 39,020.00 | 39,200.00 | 39,020.00 | 38,590.00 | 38,590.00 | - | 43 |
| May 15, 2026 | 40,740.00 | 40,740.00 | 40,740.00 | 38,590.00 | 38,590.00 | - | 1 |
| May 14, 2026 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | 38,590.00 | - | 73 |
| May 13, 2026 | 38,590.00 | 39,860.00 | 38,590.00 | 38,590.00 | 38,590.00 | - | 40 |
| May 12, 2026 | 40,990.00 | 41,000.00 | 40,990.00 | 38,590.00 | 38,590.00 | - | 15 |
| May 11, 2026 | 41,290.00 | 41,290.00 | 41,000.00 | 38,590.00 | 38,590.00 | - | 23 |
| May 8, 2026 | 40,500.00 | 40,600.00 | 40,500.00 | 38,590.00 | 38,590.00 | - | 7 |
| May 7, 2026 | 40,360.00 | 40,360.00 | 39,900.00 | 38,590.00 | 38,590.00 | - | 140 |
| May 6, 2026 | 41,250.00 | 41,250.00 | 41,220.00 | 38,590.00 | 38,590.00 | - | 8 |
| May 5, 2026 | 41,970.00 | 42,100.00 | 41,970.00 | 38,590.00 | 38,590.00 | - | 19 |
| May 4, 2026 | 41,350.00 | 41,800.00 | 41,350.00 | 38,590.00 | 38,590.00 | - | 53 |
| Apr 30, 2026 | 39,160.00 | 39,300.00 | 39,160.00 | 38,590.00 | 38,590.00 | - | 10 |
| Apr 29, 2026 | 38,850.00 | 38,850.00 | 38,590.00 | 38,590.00 | 38,590.00 | -0.23% | 333 |
| Apr 28, 2026 | 38,800.00 | 38,800.00 | 38,200.00 | 38,679.00 | 38,679.00 | 3.42% | 446 |
| Apr 27, 2026 | 39,040.00 | 39,040.00 | 38,700.00 | 37,401.00 | 37,401.00 | - | 136 |
| Apr 24, 2026 | 39,630.00 | 39,800.00 | 39,300.00 | 37,401.00 | 37,401.00 | - | 35 |
| Apr 23, 2026 | 39,770.00 | 39,900.00 | 39,770.00 | 37,401.00 | 37,401.00 | - | 7 |
| Apr 22, 2026 | 40,300.00 | 40,300.00 | 39,700.00 | 37,401.00 | 37,401.00 | - | 19 |
| Apr 21, 2026 | 38,700.00 | 38,700.00 | 38,700.00 | 37,401.00 | 37,401.00 | - | 46 |
| Apr 20, 2026 | 37,840.00 | 38,000.00 | 37,840.00 | 37,401.00 | 37,401.00 | - | 11 |
| Apr 17, 2026 | 38,610.00 | 38,610.00 | 38,410.00 | 37,401.00 | 37,401.00 | - | 2 |
| Apr 16, 2026 | 37,400.00 | 37,600.00 | 37,400.00 | 37,401.00 | 37,401.00 | 4.57% | 1,095 |
| Apr 15, 2026 | 38,590.00 | 38,590.00 | 37,400.00 | 35,767.00 | 35,767.00 | - | 16 |
| Apr 14, 2026 | 38,050.00 | 38,200.00 | 38,050.00 | 35,767.00 | 35,767.00 | - | 30 |
| Apr 13, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 35,767.00 | 35,767.00 | - | 3 |
| Apr 10, 2026 | 36,840.00 | 37,100.00 | 36,840.00 | 35,767.00 | 35,767.00 | - | 11 |
| Apr 9, 2026 | 36,570.00 | 36,800.00 | 36,570.00 | 35,767.00 | 35,767.00 | - | 40 |
| Apr 8, 2026 | 36,330.00 | 36,330.00 | 36,000.00 | 35,767.00 | 35,767.00 | - | 16 |
| Apr 7, 2026 | 35,800.00 | 35,800.00 | 35,400.00 | 35,767.00 | 35,767.00 | -4.37% | 314 |
| Apr 6, 2026 | 36,300.00 | 36,500.00 | 36,300.00 | 37,400.00 | 37,400.00 | - | 33 |
| 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 |