Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Bitcoin Trust (NQ: IBIT )

38.28 +1.13 (+3.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 36.21 36.38 34.47 35.42 53,673,256 +0.97(+2.82%)
Feb 28, 2024 34.41 36.87 33.80 34.45 96,344,760 +1.86(+5.71%)
Feb 27, 2024 32.53 32.96 32.17 32.59 41,912,088 +1.47(+4.72%)
Feb 26, 2024 29.34 31.43 29.33 31.12 42,560,968 +1.96(+6.72%)
Feb 23, 2024 29.26 29.31 28.91 29.16 13,285,830 -0.56(-1.88%)
Feb 22, 2024 29.17 29.76 29.14 29.72 15,394,578 +0.64(+2.20%)
Feb 21, 2024 29.06 29.35 28.91 29.08 17,667,880 -0.59(-1.99%)
Feb 20, 2024 29.88 29.92 28.97 29.67 21,091,304 +0.05(+0.17%)
Feb 16, 2024 29.86 29.97 29.49 29.62 15,976,531 +0.10(+0.34%)
Feb 15, 2024 30.00 30.23 29.48 29.52 22,776,400 -0.03(-0.10%)
Feb 14, 2024 29.58 29.82 29.24 29.55 27,209,186 +1.33(+4.71%)
Feb 13, 2024 27.97 28.28 27.62 28.22 20,860,166 -0.44(-1.54%)
Feb 12, 2024 27.53 28.86 27.52 28.66 35,040,272 +1.51(+5.56%)
Feb 09, 2024 26.85 27.57 26.75 27.15 20,742,778 +1.12(+4.30%)
Feb 08, 2024 25.75 26.08 25.64 26.03 18,507,520 +0.81(+3.21%)
Feb 07, 2024 24.66 25.29 24.49 25.22 13,849,840 +0.62(+2.52%)
Feb 06, 2024 24.47 24.77 24.45 24.60 7,328,000 +0.41(+1.69%)
Feb 05, 2024 24.75 24.79 24.13 24.19 6,779,823 -0.31(-1.27%)
Feb 02, 2024 24.39 24.82 24.38 24.50 10,329,021 -0.04(-0.16%)
Feb 01, 2024 24.21 24.72 24.19 24.54 12,387,479 +0.24(+0.99%)
Jan 31, 2024 24.38 25.00 24.26 24.30 13,317,113 -0.58(-2.33%)
Jan 30, 2024 24.84 24.98 24.68 24.88 15,443,924 +0.21(+0.85%)
Jan 29, 2024 23.99 24.77 23.88 24.67 18,997,374 +0.68(+2.83%)
Jan 26, 2024 23.52 24.12 23.48 23.99 20,276,848 +1.23(+5.40%)
Jan 25, 2024 22.86 22.90 22.58 22.76 8,935,368 +0.16(+0.71%)
Jan 24, 2024 22.82 22.97 22.57 22.60 11,893,521 +0.28(+1.25%)
Jan 23, 2024 22.19 22.63 22.02 22.32 13,370,849 -0.63(-2.75%)
Jan 22, 2024 23.20 23.33 22.58 22.95 17,141,258 -0.85(-3.57%)
Jan 19, 2024 23.49 24.12 23.03 23.80 18,284,104 +0.46(+1.97%)
Jan 18, 2024 24.35 24.47 23.20 23.34 17,804,646 -1.07(-4.38%)
Jan 17, 2024 24.35 24.56 24.15 24.41 13,907,455 -0.31(-1.25%)
Jan 16, 2024 24.70 24.86 24.04 24.72 15,063,401 -0.25(-1.00%)
Jan 12, 2024 26.40 26.41 24.75 24.97 22,991,948 -1.66(-6.23%)
Jan 11, 2024 27.94 30.00 26.28 26.63 37,660,808 +4.70(+21.43%)
May 01, 2023 21.93 0 +0.00(+0.00%)
Apr 28, 2023 21.93 21.93 21.93 21.93 100 +0.00(+0.00%)
Apr 27, 2023 21.93 21.93 21.93 21.93 0 +0.00(+0.00%)
Apr 26, 2023 21.89 21.93 21.88 21.93 422 +0.00(+0.02%)
Apr 25, 2023 21.93 21.93 21.93 21.93 0 +0.00(+0.00%)
Apr 24, 2023 21.93 21.93 21.93 21.93 5 -0.00(-0.02%)
Apr 21, 2023 21.93 21.93 21.93 21.93 100 +0.02(+0.09%)
Apr 20, 2023 21.91 21.91 21.91 21.91 0 +0.00(+0.00%)
Apr 19, 2023 21.91 21.91 21.91 21.91 1 +0.00(+0.00%)
Apr 18, 2023 21.91 21.91 21.91 21.91 2 -0.06(-0.28%)
Apr 17, 2023 21.97 21.97 21.97 21.97 0 +0.34(+1.57%)
Apr 14, 2023 21.63 21.63 21.63 21.63 100 +0.05(+0.25%)
Apr 13, 2023 21.55 21.58 21.54 21.58 432 -1.09(-4.80%)
Apr 12, 2023 22.66 22.66 22.66 22.66 26 +0.26(+1.17%)
Apr 11, 2023 22.65 22.65 22.40 22.40 308 -0.86(-3.70%)
Apr 10, 2023 23.60 23.60 23.26 23.26 215 -0.83(-3.43%)
Apr 06, 2023 24.09 24.09 24.09 24.09 100 -0.04(-0.17%)
Apr 05, 2023 24.22 24.22 24.13 24.13 116 +0.60(+2.55%)
Apr 04, 2023 23.53 23.53 23.53 23.53 0 +0.05(+0.21%)
Apr 03, 2023 23.48 23.48 23.48 23.48 1 -0.02(-0.10%)
Mar 31, 2023 23.84 23.84 23.50 23.50 166 -0.58(-2.39%)
Mar 30, 2023 24.18 24.18 24.08 24.08 115 -0.04(-0.15%)
Mar 29, 2023 24.12 24.12 24.12 24.12 87 -1.10(-4.35%)
Mar 28, 2023 25.22 25.22 25.22 25.22 0 -0.11(-0.45%)
Mar 27, 2023 25.33 25.33 25.33 25.33 1 +0.51(+2.08%)
Mar 24, 2023 24.82 24.82 24.82 24.82 0 +0.36(+1.49%)
Mar 23, 2023 24.45 24.45 24.45 24.45 19 -0.32(-1.28%)
Mar 22, 2023 24.77 24.77 24.77 24.77 52 +1.17(+4.96%)
Mar 21, 2023 24.36 24.36 23.60 23.60 638 -1.03(-4.19%)
Mar 20, 2023 24.38 24.63 24.38 24.63 215 -0.11(-0.44%)
Mar 17, 2023 25.47 25.47 24.74 24.74 125 -0.78(-3.07%)
Mar 16, 2023 26.00 26.00 25.52 25.52 224 -0.85(-3.24%)
Mar 15, 2023 26.39 26.39 26.38 26.38 469 +0.26(+0.99%)
Mar 14, 2023 25.74 26.12 25.74 26.12 759 -0.85(-3.14%)
Mar 13, 2023 28.12 28.12 26.97 26.97 1,616 -1.16(-4.13%)
Mar 10, 2023 27.69 28.13 27.69 28.13 3,137 +0.76(+2.77%)
Mar 09, 2023 27.37 27.37 27.37 27.37 0 +1.15(+4.41%)
Mar 08, 2023 26.21 26.21 26.21 26.21 0 -0.04(-0.15%)
Mar 07, 2023 25.71 26.25 25.71 26.25 1,141 +0.52(+2.04%)
Mar 06, 2023 25.73 25.73 25.73 25.73 0 +0.15(+0.58%)
Mar 03, 2023 25.58 25.58 25.58 25.58 100 -0.24(-0.92%)
Mar 02, 2023 25.82 25.82 25.82 25.82 7 +0.30(+1.20%)
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.