iShares Bitcoin Trust (IBIT) Historical Stock Data
38.79 ↑1.96 (5.32%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBIT is down -0.23% a day on average. There have been 14 days where iShares Bitcoin Trust closed green and 16 days where IBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 38.45 | 38.79 | ↑$0.34 (0.88%) | 38.14 | 38.89 | 28.74M |
| 2024-07-25 | 36.61 | 36.83 | ↑$0.22 (0.60%) | 36.09 | 37.15 | 21.27M |
| 2024-07-24 | 38.00 | 37.42 | ↓$0.57 (-1.51%) | 37.36 | 38.28 | 22.84M |
| 2024-07-23 | 37.93 | 37.34 | ↓$0.59 (-1.56%) | 37.27 | 38.40 | 34.80M |
| 2024-07-22 | 38.57 | 38.93 | ↑$0.37 (0.95%) | 37.95 | 38.96 | 23.68M |
| 2024-07-19 | 36.56 | 38.40 | ↑$1.84 (5.03%) | 36.50 | 38.53 | 46.28M |
| 2024-07-18 | 37.01 | 36.22 | ↓$0.79 (-2.13%) | 36.03 | 37.07 | 22.55M |
| 2024-07-17 | 36.89 | 36.84 | ↓$0.05 (-0.15%) | 36.39 | 37.30 | 32.43M |
| 2024-07-16 | 36.39 | 37.17 | ↑$0.78 (2.14%) | 35.97 | 37.22 | 27.48M |
| 2024-07-15 | 35.80 | 36.15 | ↑$0.35 (0.98%) | 35.61 | 36.47 | 33.14M |
| 2024-07-12 | 32.80 | 32.85 | ↑$0.05 (0.15%) | 32.77 | 33.41 | 16.80M |
| 2024-07-11 | 33.51 | 32.70 | ↓$0.81 (-2.42%) | 32.57 | 33.64 | 21.78M |
| 2024-07-10 | 33.04 | 32.67 | ↓$0.37 (-1.12%) | 32.67 | 33.09 | 17.02M |
| 2024-07-09 | 32.62 | 32.96 | ↑$0.34 (1.06%) | 32.44 | 33.24 | 17.88M |
| 2024-07-08 | 32.60 | 32.16 | ↓$0.44 (-1.35%) | 31.34 | 32.72 | 28.78M |
| 2024-07-05 | 31.68 | 32.20 | ↑$0.52 (1.64%) | 31.57 | 32.54 | 46.76M |
| 2024-07-03 | 34.35 | 34.44 | ↑$0.09 (0.26%) | 34.11 | 34.60 | 12.02M |
| 2024-07-02 | 35.80 | 35.22 | ↓$0.58 (-1.62%) | 35.15 | 35.97 | 13.63M |
| 2024-07-01 | 35.83 | 36.00 | ↑$0.17 (0.48%) | 35.58 | 36.40 | 18.39M |
| 2024-06-28 | 35.03 | 34.14 | ↓$0.89 (-2.54%) | 34.10 | 35.23 | 17.95M |
| 2024-06-27 | 35.09 | 34.98 | ↓$0.11 (-0.31%) | 34.94 | 35.56 | 14.55M |
| 2024-06-26 | 35.05 | 34.71 | ↓$0.34 (-0.97%) | 34.56 | 35.32 | 12.90M |
| 2024-06-25 | 34.88 | 35.30 | ↑$0.42 (1.20%) | 34.74 | 35.57 | 31.23M |
| 2024-06-24 | 34.86 | 33.77 | ↓$1.10 (-3.14%) | 33.59 | 35.14 | 45.46M |
| 2024-06-21 | 36.21 | 36.58 | ↑$0.38 (1.04%) | 36.06 | 36.67 | 20.94M |
| 2024-06-20 | 37.20 | 37.04 | ↓$0.16 (-0.43%) | 36.73 | 37.31 | 14.96M |
| 2024-06-18 | 36.95 | 36.64 | ↓$0.31 (-0.84%) | 36.44 | 37.23 | 25.08M |
| 2024-06-17 | 37.38 | 37.98 | ↑$0.60 (1.61%) | 37.02 | 38.34 | 17.44M |
| 2024-06-14 | 38.37 | 37.30 | ↓$1.07 (-2.79%) | 37.03 | 38.39 | 22.16M |
| 2024-06-13 | 38.75 | 37.90 | ↓$0.85 (-2.19%) | 37.68 | 38.94 | 24.70M |
Create an account or log in to view more rows.
$IBIT Buying more
$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