iShares Bitcoin Trust ETF (IBIT) NASDAQ

40.36

-1.275(-3.06%)

Updated at June 01 12:46PM

Currency In USD

IBIT Historical Return

If you invested $1000 in iShares Bitcoin Trust (IBIT) since IPO date, it would be worth $1,563.27 as of June 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $701.31, while $1000 invested 6 months ago would be worth $858.35. This corresponds to total returns of 56.33%, -29.87%, -14.16%, respectively, with annualized returns of 20.56%, -29.87%, -14.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBIT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	41.33	41.63	41.63	42.08	41.01	39.8M
May 28, 2026	41.37	41.56	41.56	41.72	41.04	42.27M
May 27, 2026	42.51	42.45	42.45	42.7	42.22	34.19M
May 26, 2026	43.45	42.99	42.99	44.24	42.84	83.82M
May 22, 2026	43.75	42.96	42.96	43.79	42.81	29.23M
May 21, 2026	43.69	44	44	44.22	43.4	25.61M
May 20, 2026	43.75	43.99	43.99	44.08	43.51	21.67M
May 19, 2026	43.34	43.5	43.5	43.63	43.08	25.25M
May 18, 2026	43.74	43.53	43.53	43.76	43.03	55.78M
May 15, 2026	45.32	44.82	44.82	45.33	44.5	39.6M
May 14, 2026	45.28	46.17	46.17	46.53	45.07	44.25M
May 13, 2026	45.39	45.12	45.12	45.44	44.58	32.24M
May 12, 2026	45.68	45.8	45.8	45.83	45.21	27.29M
May 11, 2026	45.96	46.47	46.47	46.56	45.55	30.8M
May 08, 2026	45.09	45.45	45.45	45.58	45.03	24.06M
May 07, 2026	45.87	45.4	45.4	45.88	45.02	31.38M
May 06, 2026	46.41	46.19	46.19	46.51	45.96	35.47M
May 05, 2026	46.18	46.28	46.28	46.33	45.88	42.55M
May 04, 2026	44.75	45.4	45.4	45.79	44.47	62.49M
May 01, 2026	44.41	44.47	44.47	44.79	44.25	45.71M
April 30, 2026	43.15	43.32	43.32	43.47	43.1	22.81M
April 29, 2026	43.56	42.75	42.75	43.59	42.44	33.49M
April 28, 2026	43.17	43.27	43.27	43.32	42.85	23.35M
April 27, 2026	44.04	43.56	43.56	44.37	43.33	31.71M
April 24, 2026	44.32	44.02	44.02	44.41	43.85	27.84M
April 23, 2026	43.99	44.05	44.05	44.61	43.62	39.75M
April 22, 2026	44.5	44.75	44.75	45.08	44.38	50.42M
April 21, 2026	43.11	42.51	42.51	43.42	42.4	29.68M
April 20, 2026	42.65	43.25	43.25	43.38	42.35	37.16M
April 17, 2026	43.45	43.94	43.94	44.46	43.22	79.76M
April 16, 2026	42.5	42.73	42.73	42.77	41.52	36.75M
April 15, 2026	42.19	42.56	42.56	42.7	41.72	34.61M
April 14, 2026	42.25	42.13	42.13	43.19	41.87	68M
April 13, 2026	40.35	41.59	41.59	41.68	40.14	41.48M
April 10, 2026	41	41.56	41.56	41.59	40.76	33.21M
April 09, 2026	40.32	40.91	40.91	41.15	39.96	32.14M
April 08, 2026	41.1	40.42	40.42	41.15	40.04	47.72M
April 07, 2026	38.81	39.1	39.1	39.16	38.37	30.5M
April 06, 2026	39.4	39.52	39.52	39.9	39.21	39.45M
April 02, 2026	37.49	37.97	37.97	38.24	37.24	33.87M
April 01, 2026	38.85	38.64	38.64	39.21	38.48	33.88M
March 31, 2026	37.82	38.42	38.42	38.85	37.62	50.75M
March 30, 2026	38.45	37.68	37.68	38.55	37.5	40.86M
March 27, 2026	37.8	37.41	37.4	37.82	37.13	65.05M
March 26, 2026	39.31	38.82	38.82	39.58	38.59	42.65M
March 25, 2026	40.6	40.17	40.17	40.8	39.98	41.38M
March 24, 2026	40	39.28	39.28	40.12	39.05	50.75M
March 23, 2026	40.14	40.05	40.05	40.72	39.72	48.35M
March 20, 2026	39.98	39.78	39.77	40	39.33	48.44M
March 19, 2026	39.29	39.82	39.82	40.03	39	58.34M
March 18, 2026	41.09	40.26	40.26	41.14	40.17	63.45M
March 17, 2026	41.8	42.27	42.27	42.5	41.61	40.7M
March 16, 2026	41.92	41.94	41.94	42.28	41.39	59.72M
March 13, 2026	41.43	40.37	40.37	41.97	40.17	82.42M
March 12, 2026	39.76	39.95	39.95	40.08	39.31	41.78M
March 11, 2026	39.83	40.07	40.07	40.47	39.52	45.7M
March 10, 2026	40.19	39.71	39.71	40.73	39.29	61.88M
March 09, 2026	38.99	39.13	39.13	39.45	38.69	73.01M
March 06, 2026	39.11	38.6	38.6	39.19	38.38	57.22M
March 05, 2026	41.14	40.39	40.39	41.31	40.03	61.4M