iShares Bitcoin Trust (IBIT) Historical Stock Data
36.30 ↑0.88 (2.47%)
As of May 6, 2024, 12:03pm EST.
Historical Data
In the past 30 trading days, IBIT is down -0.32% a day on average. There have been 13 days where iShares Bitcoin Trust closed green and 17 days where IBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 34.89 | 35.40 | ↑$0.51 (1.46%) | 34.86 | 35.50 | 26.07M |
| 2024-05-02 | 33.46 | 33.80 | ↑$0.34 (1.02%) | 33.17 | 33.97 | 23.01M |
| 2024-05-01 | 32.82 | 32.39 | ↓$0.43 (-1.31%) | 32.20 | 33.83 | 44.06M |
| 2024-04-30 | 34.81 | 33.57 | ↓$1.24 (-3.56%) | 33.55 | 35.01 | 40.87M |
| 2024-04-29 | 35.59 | 35.87 | ↑$0.28 (0.79%) | 35.14 | 36.00 | 21.25M |
| 2024-04-26 | 36.35 | 36.32 | ↓$0.03 (-0.08%) | 36.07 | 36.92 | 20.15M |
| 2024-04-25 | 35.94 | 36.86 | ↑$0.92 (2.56%) | 35.79 | 36.98 | 24.70M |
| 2024-04-24 | 37.62 | 36.41 | ↓$1.21 (-3.22%) | 36.29 | 37.83 | 31.67M |
| 2024-04-23 | 37.73 | 37.90 | ↑$0.17 (0.45%) | 37.69 | 38.31 | 17.19M |
| 2024-04-22 | 37.67 | 37.93 | ↑$0.26 (0.69%) | 37.45 | 38.15 | 29.65M |
| 2024-04-19 | 36.95 | 36.67 | ↓$0.28 (-0.75%) | 36.24 | 37.15 | 34.61M |
| 2024-04-18 | 35.57 | 36.21 | ↑$0.64 (1.80%) | 35.28 | 36.61 | 35.17M |
| 2024-04-17 | 35.57 | 34.76 | ↓$0.81 (-2.27%) | 33.99 | 35.92 | 52.35M |
| 2024-04-16 | 36.03 | 35.75 | ↓$0.28 (-0.78%) | 35.16 | 36.13 | 34.79M |
| 2024-04-15 | 37.80 | 36.08 | ↓$1.72 (-4.55%) | 35.54 | 37.95 | 46.01M |
| 2024-04-12 | 40.01 | 38.14 | ↓$1.87 (-4.67%) | 37.17 | 40.10 | 56.39M |
| 2024-04-11 | 40.37 | 40.17 | ↓$0.20 (-0.48%) | 39.66 | 40.45 | 27.63M |
| 2024-04-10 | 38.57 | 40.00 | ↑$1.43 (3.70%) | 38.46 | 40.00 | 38.21M |
| 2024-04-09 | 40.30 | 39.33 | ↓$0.97 (-2.41%) | 38.90 | 40.50 | 35.25M |
| 2024-04-08 | 41.14 | 40.95 | ↓$0.19 (-0.46%) | 40.61 | 41.20 | 39.82M |
| 2024-04-05 | 38.16 | 38.41 | ↑$0.25 (0.65%) | 38.11 | 39.16 | 28.55M |
| 2024-04-04 | 38.40 | 39.08 | ↑$0.68 (1.76%) | 38.30 | 39.61 | 43.74M |
| 2024-04-03 | 37.50 | 37.54 | ↑$0.04 (0.11%) | 37.37 | 38.20 | 29.19M |
| 2024-04-02 | 36.98 | 37.60 | ↑$0.62 (1.67%) | 36.80 | 37.84 | 33.76M |
| 2024-04-01 | 39.99 | 39.75 | ↓$0.24 (-0.60%) | 38.84 | 40.03 | 34.26M |
| 2024-03-28 | 40.58 | 40.47 | ↓$0.11 (-0.27%) | 40.22 | 40.96 | 44.49M |
| 2024-03-27 | 40.92 | 39.13 | ↓$1.79 (-4.37%) | 39.02 | 40.97 | 46.48M |
| 2024-03-26 | 40.44 | 39.63 | ↓$0.81 (-2.00%) | 39.54 | 40.51 | 44.22M |
| 2024-03-25 | 38.21 | 40.55 | ↑$2.34 (6.12%) | 38.21 | 40.62 | 63.66M |
| 2024-03-22 | 36.58 | 36.41 | ↓$0.17 (-0.46%) | 35.71 | 36.69 | 39.43M |
Create an account or log in to view more rows.
$IBIT said y’all dumb af
$IBIT buy and hold and get rewarded
$IBIT Buying more
$IBIT all in
$IBIT so tired of this pos let's fly already
$IBIT Buying more
$IBIT one of the poorest performed stocks for a big name.
$IBIT good place to average up
$IBIT more calls coming in
$IBIT what caused the sell off in an otherwise good tech market today?