Skip to main content

iShares Bitcoin Trust (NQ: IBIT )

39.97 +1.69 (+4.41%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 37.84 38.54 37.54 38.28 25,516,976 +1.13(+3.04%)
May 16, 2024 37.63 37.91 36.82 37.15 22,078,576 -0.52(-1.38%)
May 15, 2024 36.67 37.93 36.46 37.67 40,404,020 +2.60(+7.41%)
May 14, 2024 35.34 35.49 34.80 35.07 13,702,744 -0.93(-2.58%)
May 13, 2024 35.78 36.19 35.65 36.00 17,181,154 +1.42(+4.11%)
May 10, 2024 35.80 35.99 34.26 34.58 28,986,100 -1.00(-2.81%)
May 09, 2024 34.94 35.75 34.66 35.58 16,855,352 +0.20(+0.57%)
May 08, 2024 35.34 35.79 35.17 35.38 14,155,641 -0.55(-1.53%)
May 07, 2024 36.21 36.69 35.78 35.93 14,445,640 -0.08(-0.22%)
May 06, 2024 36.24 36.61 35.74 36.01 27,074,952 +0.61(+1.72%)
May 03, 2024 34.90 35.50 34.85 35.40 26,369,800 +1.60(+4.73%)
May 02, 2024 33.45 33.97 33.16 33.80 23,122,248 +1.41(+4.35%)
May 01, 2024 32.82 33.83 32.20 32.39 45,299,780 -1.18(-3.52%)
Apr 30, 2024 34.81 35.01 33.54 33.57 41,517,636 -2.30(-6.41%)
Apr 29, 2024 35.59 36.00 35.14 35.87 21,548,028 -0.45(-1.24%)
Apr 26, 2024 36.35 36.92 36.06 36.32 20,226,068 -0.54(-1.47%)
Apr 25, 2024 35.94 36.99 35.79 36.86 25,226,616 +0.45(+1.24%)
Apr 24, 2024 37.63 37.83 36.29 36.41 32,082,416 -1.49(-3.93%)
Apr 23, 2024 37.71 38.31 37.69 37.90 17,497,908 -0.03(-0.08%)
Apr 22, 2024 37.67 38.15 37.93 29,825,044 +1.26(+3.44%)
Apr 19, 2024 36.95 37.15 36.24 36.67 34,806,728 +0.46(+1.27%)
Apr 18, 2024 35.58 36.61 35.28 36.21 35,509,236 +1.45(+4.17%)
Apr 17, 2024 35.57 35.92 33.99 34.76 52,536,128 -0.99(-2.77%)
Apr 16, 2024 36.04 36.13 35.16 35.75 35,292,748 -0.33(-0.91%)
Apr 15, 2024 37.78 37.95 35.54 36.08 46,311,336 -2.06(-5.40%)
Apr 12, 2024 40.00 40.10 37.17 38.14 57,221,428 -2.03(-5.05%)
Apr 11, 2024 40.35 40.45 39.66 40.17 27,701,342 +0.17(+0.43%)
Apr 10, 2024 38.58 40.00 38.46 40.00 38,845,808 +0.67(+1.70%)
Apr 09, 2024 40.29 40.50 38.90 39.33 35,422,728 -1.62(-3.96%)
Apr 08, 2024 41.15 41.20 40.61 40.95 40,019,536 +2.54(+6.61%)
Apr 05, 2024 38.16 39.16 38.11 38.41 28,670,760 -0.67(-1.71%)
Apr 04, 2024 38.41 39.61 38.29 39.08 43,950,316 +1.54(+4.10%)
Apr 03, 2024 37.50 38.20 37.37 37.54 29,343,542 -0.06(-0.16%)
Apr 02, 2024 37.02 37.84 36.80 37.60 34,023,092 -2.15(-5.41%)
Apr 01, 2024 39.99 40.03 38.84 39.75 34,624,240 -0.72(-1.78%)
Mar 28, 2024 40.56 40.41 40.22 40.47 44,764,032 +1.34(+3.42%)
Mar 27, 2024 40.91 40.97 39.02 39.13 46,707,760 -0.50(-1.26%)
Mar 26, 2024 40.45 40.51 39.54 39.63 44,321,408 -0.92(-2.27%)
Mar 25, 2024 38.20 40.62 38.20 40.55 64,454,864 +4.14(+11.37%)
Mar 22, 2024 36.60 36.69 35.70 36.41 39,957,444 -0.74(-1.99%)
Mar 21, 2024 38.60 38.61 37.00 37.15 47,044,844 -0.40(-1.07%)
Mar 20, 2024 36.18 37.69 35.41 37.55 71,049,264 +0.85(+2.32%)
Mar 19, 2024 36.35 37.53 35.49 36.70 69,251,304 -1.44(-3.78%)
Mar 18, 2024 38.81 39.13 37.93 38.14 53,111,308 -1.25(-3.17%)
Mar 15, 2024 38.69 40.32 38.44 39.39 68,768,296 -0.12(-0.30%)
Mar 14, 2024 41.46 41.53 39.01 39.51 99,416,792 -2.44(-5.82%)
Mar 13, 2024 41.52 41.99 40.93 41.95 59,294,172 +1.22(+3.00%)
Mar 12, 2024 41.28 44.24 39.21 40.73 97,984,880 -0.39(-0.95%)
Mar 11, 2024 41.31 41.65 40.74 41.12 74,330,096 +1.57(+3.97%)
Mar 08, 2024 38.94 40.20 37.77 39.55 89,934,168 +0.92(+2.38%)
Mar 07, 2024 38.50 38.94 38.08 38.63 41,458,792 +0.34(+0.89%)
Mar 06, 2024 38.16 38.59 37.30 38.29 45,659,656 +2.97(+8.41%)
Mar 05, 2024 38.66 39.69 34.03 35.32 106,515,888 -3.33(-8.62%)
Mar 04, 2024 37.42 38.89 37.40 38.65 63,052,076 +2.66(+7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.