iShares Bitcoin Trust (IBIT) Historical Stock Data

39.97 ↑1.69 (4.41%)
As of May 20, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IBIT is down -0.25% a day on average. There have been 14 days where iShares Bitcoin Trust closed green and 16 days where IBIT closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2038.2139.97↑$1.76 (4.61%)38.0740.0531.91M
2024-05-1737.8638.28↑$0.42 (1.11%)37.5438.5425.42M
2024-05-1637.6437.15↓$0.48 (-1.29%)36.8237.9121.93M
2024-05-1536.6637.67↑$1.01 (2.76%)36.4637.9339.87M
2024-05-1435.3235.07↓$0.25 (-0.71%)34.8035.4913.63M
2024-05-1335.7836.00↑$0.22 (0.61%)35.6536.1917.13M
2024-05-1035.8234.58↓$1.24 (-3.46%)34.2636.0028.82M
2024-05-0934.9435.58↑$0.64 (1.83%)34.6735.7516.51M
2024-05-0835.3235.38↑$0.06 (0.17%)35.1735.7913.78M
2024-05-0736.2135.93↓$0.28 (-0.77%)35.7836.6914.24M
2024-05-0636.2636.01↓$0.25 (-0.69%)35.7436.6126.70M
2024-05-0334.8935.40↑$0.51 (1.46%)34.8635.5026.07M
2024-05-0233.4633.80↑$0.34 (1.02%)33.1733.9723.01M
2024-05-0132.8232.39↓$0.43 (-1.31%)32.2033.8344.06M
2024-04-3034.8133.57↓$1.24 (-3.56%)33.5535.0140.87M
2024-04-2935.5935.87↑$0.28 (0.79%)35.1436.0021.25M
2024-04-2636.3536.32↓$0.03 (-0.08%)36.0736.9220.15M
2024-04-2535.9436.86↑$0.92 (2.56%)35.7936.9824.70M
2024-04-2437.6236.41↓$1.21 (-3.22%)36.2937.8331.67M
2024-04-2337.7337.90↑$0.17 (0.45%)37.6938.3117.19M
2024-04-2237.6737.93↑$0.26 (0.69%)37.4538.1529.65M
2024-04-1936.9536.67↓$0.28 (-0.75%)36.2437.1534.61M
2024-04-1835.5736.21↑$0.64 (1.80%)35.2836.6135.17M
2024-04-1735.5734.76↓$0.81 (-2.27%)33.9935.9252.35M
2024-04-1636.0335.75↓$0.28 (-0.78%)35.1636.1334.79M
2024-04-1537.8036.08↓$1.72 (-4.55%)35.5437.9546.01M
2024-04-1240.0138.14↓$1.87 (-4.67%)37.1740.1056.39M
2024-04-1140.3740.17↓$0.20 (-0.48%)39.6640.4527.63M
2024-04-1038.5740.00↑$1.43 (3.70%)38.4640.0038.21M
2024-04-0940.3039.33↓$0.97 (-2.41%)38.9040.5035.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$IBIT one of the poorest performed stocks for a big name.

0 Like Report