Indicators

iShares Bitcoin Trust (NQ: IBIT )

38.55 -0.61 (-1.56%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	25.31	25.31	25.31	25.31	0	-0.29(-1.13%)
Feb 27, 2023	25.60	25.60	25.60	25.60	20	-0.12(-0.47%)
Feb 24, 2023	25.72	25.72	25.72	25.72	100	+0.80(+3.21%)
Feb 23, 2023	24.92	24.92	24.92	24.92	110	-0.18(-0.71%)
Feb 22, 2023	25.10	25.10	25.10	25.10	1	+0.15(+0.61%)
Feb 21, 2023	24.95	24.95	24.95	24.95	7	+0.92(+3.82%)
Feb 17, 2023	24.03	24.03	24.03	24.03	183	-0.20(-0.84%)
Feb 16, 2023	24.23	24.23	24.23	24.23	90	+0.62(+2.61%)
Feb 15, 2023	23.61	23.61	23.61	23.61	25	-1.24(-4.99%)
Feb 14, 2023	25.25	25.25	24.85	24.85	608	-0.65(-2.55%)
Feb 13, 2023	25.51	25.51	25.51	25.51	6	-0.06(-0.23%)
Feb 10, 2023	25.68	25.70	25.56	25.56	567	+0.46(+1.82%)
Feb 09, 2023	23.86	25.11	23.86	25.11	163	+0.97(+4.04%)
Feb 08, 2023	24.13	24.13	24.13	24.13	32	+0.37(+1.54%)
Feb 07, 2023	23.75	23.77	23.75	23.77	168	-0.08(-0.35%)
Feb 06, 2023	23.85	23.85	23.85	23.85	82	+0.25(+1.05%)
Feb 03, 2023	22.75	23.60	22.75	23.60	162	+0.83(+3.66%)
Feb 02, 2023	22.89	22.89	22.77	22.77	598	-1.20(-4.99%)

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.