Skip to main content

iShares Bitcoin Trust (NQ: IBIT )

36.58 -0.46 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 36.21 36.67 36.06 36.58 21,001,056 -0.46(-1.24%)
Jun 20, 2024 37.22 37.31 36.73 37.04 15,115,838 +0.40(+1.09%)
Jun 18, 2024 36.95 37.23 36.44 36.64 25,805,486 -1.34(-3.53%)
Jun 17, 2024 37.38 38.34 37.02 37.98 17,753,750 +0.68(+1.82%)
Jun 14, 2024 38.36 38.39 37.02 37.30 22,309,032 -0.60(-1.58%)
Jun 13, 2024 38.78 38.94 37.68 37.90 24,840,334 -0.55(-1.43%)
Jun 12, 2024 39.49 39.96 38.30 38.45 27,477,364 +0.02(+0.05%)
Jun 11, 2024 38.29 38.53 37.62 38.43 29,376,118 -1.16(-2.93%)
Jun 10, 2024 39.47 40.02 39.40 39.59 15,685,050 +0.17(+0.43%)
Jun 07, 2024 40.69 40.89 38.89 39.42 35,710,352 -0.74(-1.84%)
Jun 06, 2024 40.58 40.89 40.14 40.16 20,156,420 -0.51(-1.25%)
Jun 05, 2024 40.58 41.00 40.11 40.67 30,934,508 +0.50(+1.24%)
Jun 04, 2024 39.59 40.59 39.47 40.17 40,445,328 +0.73(+1.85%)
Jun 03, 2024 39.78 40.12 39.09 39.44 27,423,684 +0.89(+2.31%)
May 31, 2024 39.17 39.23 37.92 38.55 23,144,748 -0.61(-1.56%)
May 30, 2024 38.88 39.69 38.79 39.16 25,989,124 +0.84(+2.19%)
May 29, 2024 38.66 38.74 38.24 38.32 14,652,623 -0.66(-1.69%)
May 28, 2024 38.98 39.10 38.30 38.98 19,678,210 -0.48(-1.22%)
May 24, 2024 38.43 39.59 38.16 39.46 19,910,872 +1.19(+3.11%)
May 23, 2024 39.51 39.58 38.01 38.27 23,891,260 -1.44(-3.63%)
May 22, 2024 39.77 40.33 39.45 39.71 20,499,252 +0.24(+0.61%)
May 21, 2024 40.47 40.67 39.41 39.47 29,039,120 -0.50(-1.25%)
May 20, 2024 38.21 40.05 38.07 39.97 32,366,452 +1.69(+4.41%)
May 17, 2024 37.84 38.54 37.54 38.28 25,516,976 +1.13(+3.04%)
May 16, 2024 37.63 37.91 36.82 37.15 22,078,576 -0.52(-1.38%)
May 15, 2024 36.67 37.93 36.46 37.67 40,404,020 +2.60(+7.41%)
May 14, 2024 35.34 35.49 34.80 35.07 13,702,744 -0.93(-2.58%)
May 13, 2024 35.78 36.19 35.65 36.00 17,181,154 +1.42(+4.11%)
May 10, 2024 35.80 35.99 34.26 34.58 28,986,100 -1.00(-2.81%)
May 09, 2024 34.94 35.75 34.66 35.58 16,855,352 +0.20(+0.57%)
May 08, 2024 35.34 35.79 35.17 35.38 14,155,641 -0.55(-1.53%)
May 07, 2024 36.21 36.69 35.78 35.93 14,445,640 -0.08(-0.22%)
May 06, 2024 36.24 36.61 35.74 36.01 27,074,952 +0.61(+1.72%)
May 03, 2024 34.90 35.50 34.85 35.40 26,369,800 +1.60(+4.73%)
May 02, 2024 33.45 33.97 33.16 33.80 23,122,248 +1.41(+4.35%)
May 01, 2024 32.82 33.83 32.20 32.39 45,299,780 -1.18(-3.52%)
Apr 30, 2024 34.81 35.01 33.54 33.57 41,517,632 -2.30(-6.41%)
Apr 29, 2024 35.59 36.00 35.14 35.87 21,548,028 -0.45(-1.24%)
Apr 26, 2024 36.35 36.92 36.06 36.32 20,226,068 -0.54(-1.47%)
Apr 25, 2024 35.94 36.99 35.79 36.86 25,226,616 +0.45(+1.24%)
Apr 24, 2024 37.63 37.83 36.29 36.41 32,082,368 -1.49(-3.93%)
Apr 23, 2024 37.71 38.31 37.69 37.90 17,497,908 -0.03(-0.08%)
Apr 22, 2024 37.67 38.15 37.45 37.93 29,825,044 +1.26(+3.44%)
Apr 19, 2024 36.95 37.15 36.24 36.67 34,806,728 +0.46(+1.27%)
Apr 18, 2024 35.58 36.61 35.28 36.21 35,508,736 +1.45(+4.17%)
Apr 17, 2024 35.57 35.92 33.99 34.76 52,536,128 -0.99(-2.77%)
Apr 16, 2024 36.04 36.13 35.16 35.75 35,292,748 -0.33(-0.91%)
Apr 15, 2024 37.78 37.95 35.54 36.08 46,311,336 -2.06(-5.40%)
Apr 12, 2024 40.00 40.10 37.17 38.14 57,221,428 -2.03(-5.05%)
Apr 11, 2024 40.35 40.45 39.66 40.17 27,701,342 +0.17(+0.43%)
Apr 10, 2024 38.58 40.00 38.46 40.00 38,845,304 +0.67(+1.70%)
Apr 09, 2024 40.29 40.50 38.90 39.33 35,424,728 -1.62(-3.96%)
Apr 08, 2024 41.15 41.20 40.61 40.95 40,019,536 +2.54(+6.61%)
Apr 05, 2024 38.16 39.16 38.11 38.41 28,670,760 -0.67(-1.71%)
Apr 04, 2024 38.41 39.61 38.29 39.08 43,950,316 +1.54(+4.10%)
Apr 03, 2024 37.50 38.20 37.37 37.54 29,343,542 -0.06(-0.16%)
Apr 02, 2024 37.02 37.84 36.80 37.60 34,023,092 -2.15(-5.41%)
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.