iShares Bitcoin Trust (IBIT) Historical Stock Data
47.70 ↓0.15 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIT is down -0.70% a day on average. There have been 12 days where iShares Bitcoin Trust closed green and 18 days where IBIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 47.56 | 47.70 | ↑$0.14 (0.29%) | 47.25 | 47.99 | 17.86M |
| 2025-03-20 | 48.40 | 47.85 | ↓$0.55 (-1.13%) | 47.49 | 49.23 | 30.22M |
| 2025-03-19 | 47.75 | 48.61 | ↑$0.86 (1.80%) | 47.54 | 48.94 | 37.82M |
| 2025-03-18 | 46.83 | 46.81 | ↓$0.02 (-0.03%) | 46.09 | 46.92 | 33.27M |
| 2025-03-17 | 47.14 | 48.06 | ↑$0.92 (1.95%) | 46.87 | 48.24 | 28.71M |
| 2025-03-14 | 47.39 | 48.14 | ↑$0.75 (1.58%) | 46.99 | 48.56 | 43.35M |
| 2025-03-13 | 47.10 | 45.52 | ↓$1.58 (-3.36%) | 45.38 | 47.27 | 41.37M |
| 2025-03-12 | 47.38 | 47.15 | ↓$0.23 (-0.49%) | 45.80 | 47.65 | 31.60M |
| 2025-03-11 | 46.29 | 47.24 | ↑$0.95 (2.05%) | 44.89 | 47.55 | 48M |
| 2025-03-10 | 46.98 | 44.91 | ↓$2.07 (-4.41%) | 43.95 | 47.12 | 84.35M |
| 2025-03-07 | 50.66 | 49.43 | ↓$1.23 (-2.43%) | 49.14 | 51.82 | 58.62M |
| 2025-03-06 | 51.16 | 50.64 | ↓$0.52 (-1.02%) | 49.88 | 52.01 | 46.67M |
| 2025-03-05 | 51.01 | 51.44 | ↑$0.43 (0.84%) | 49.76 | 51.50 | 48.52M |
| 2025-03-04 | 47.04 | 49.39 | ↑$2.36 (5.01%) | 46.28 | 50.55 | 70.22M |
| 2025-03-03 | 52.98 | 48.90 | ↓$4.08 (-7.70%) | 48.36 | 53.04 | 90.79M |
| 2025-02-28 | 46.53 | 47.90 | ↑$1.37 (2.94%) | 46.07 | 48.44 | 58.94M |
| 2025-02-27 | 49.03 | 47.35 | ↓$1.68 (-3.42%) | 46.90 | 49.09 | 42.33M |
| 2025-02-26 | 48.71 | 47.96 | ↓$0.75 (-1.54%) | 46.70 | 50.23 | 84.83M |
| 2025-02-25 | 50.66 | 50.03 | ↓$0.63 (-1.23%) | 48.67 | 50.66 | 102.47M |
| 2025-02-24 | 54.25 | 53.41 | ↓$0.84 (-1.55%) | 53.19 | 54.47 | 34.88M |
| 2025-02-21 | 56.40 | 53.92 | ↓$2.48 (-4.39%) | 53.79 | 56.55 | 48.02M |
| 2025-02-20 | 55.64 | 56.04 | ↑$0.40 (0.72%) | 55.01 | 56.20 | 25.28M |
| 2025-02-19 | 54.82 | 54.65 | ↓$0.17 (-0.31%) | 54.22 | 55.00 | 28.64M |
| 2025-02-18 | 54.90 | 53.51 | ↓$1.39 (-2.52%) | 53.03 | 54.98 | 37.33M |
| 2025-02-14 | 54.92 | 55.33 | ↑$0.41 (0.75%) | 54.75 | 56.36 | 27.29M |
| 2025-02-13 | 54.55 | 54.74 | ↑$0.19 (0.35%) | 54.12 | 54.88 | 23.27M |
| 2025-02-12 | 53.82 | 55.16 | ↑$1.34 (2.49%) | 53.70 | 55.56 | 33.94M |
| 2025-02-11 | 55.12 | 54.11 | ↓$1.01 (-1.82%) | 53.87 | 55.36 | 26.97M |
| 2025-02-10 | 55.61 | 55.38 | ↓$0.23 (-0.41%) | 55.08 | 55.77 | 20.52M |
| 2025-02-07 | 56.74 | 54.47 | ↓$2.27 (-4.00%) | 54.36 | 57.05 | 39.93M |
Create an account or log in to view more rows.
$IBIT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IBIT Longs will be rewarded handsomely
$IBIT this is going to skyrocket tmr!!!
$IBIT I would not be a bear now
$IBIT Dumping started...
Get out while you can...
$IBIT time to run
$IBIT Buying more
$IBIT said y’all dumb af
$IBIT buy and hold and get rewarded
$IBIT Buying more