iShares Bitcoin Trust ETF (IBIT) NASDAQ

37.97

-0.67(-1.73%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	37.41	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	39.78	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
March 04, 2026	40.7	41.44	41.44	42.02	40.44	113.32M
March 03, 2026	38.03	38.7	38.7	39.14	37.5	68.62M
March 02, 2026	37.19	39.2	39.2	39.78	37.17	101.28M
February 27, 2026	37.5	37.19	37.19	37.63	36.91	48.6M
February 26, 2026	38.62	38.26	38.26	38.72	37.71	51.94M
February 25, 2026	37.75	39.23	39.23	39.46	37.53	79.92M
February 24, 2026	35.72	36.53	36.53	36.71	35.6	47.06M
February 23, 2026	37.47	36.55	36.55	37.56	36.2	61.94M
February 20, 2026	37.99	38.42	0	38.61	37.72	62.4M
February 19, 2026	37.39	38.07	0	38.1	37.2	44.59M
February 18, 2026	38	37.54	0	38.75	37.3	50.09M
February 17, 2026	38.55	38.39	0	38.69	37.74	54.88M
February 13, 2026	38.16	38.97	0	39.38	37.89	65.55M
February 12, 2026	38.52	37.05	0	38.72	36.88	62.51M
February 11, 2026	38.56	38.29	0	38.69	37.24	71.1M
February 10, 2026	39.23	38.97	0	39.7	38.49	61.51M
February 09, 2026	39.12	40.11	0	40.35	38.81	77.53M
February 06, 2026	38.05	39.68	0	40.57	38.01	163.38M
February 05, 2026	39.7	36.1	0	40.15	35.3	284.37M
February 04, 2026	42.64	41.57	0	42.89	40.8	110.93M
February 03, 2026	44.46	43.3	0	44.46	41.3	125.82M
February 02, 2026	44.25	44.22	0	45.01	43.98	106.53M
January 30, 2026	46.97	47.49	0	47.97	46.37	72.35M
January 29, 2026	49.7	47.6	0	49.8	47.12	113.94M
January 28, 2026	50.99	50.51	0	51.31	50.34	42.93M
January 27, 2026	49.99	50.63	0	50.7	49.41	51.84M
January 26, 2026	49.69	49.65	0	50.35	49.32	43.97M
January 23, 2026	50.81	50.7	0	51.71	50.14	48.03M
January 22, 2026	50.76	50.67	0	50.98	50.12	49.1M
January 21, 2026	50.76	51.11	0	51.34	49.4	70.13M
January 20, 2026	51.54	50.76	0	51.78	50.55	76.48M
January 16, 2026	54.3	54.24	0	54.37	53.43	43.29M
January 15, 2026	54.91	54	0	55.05	53.93	50.52M
January 14, 2026	54.26	55.44	0	55.6	54.08	85.89M
January 13, 2026	52.39	53.57	0	53.66	52.22	65.7M
January 12, 2026	51.14	51.87	0	52.38	51.07	40.73M
January 09, 2026	51.35	51.16	0	52.18	50.89	39.69M
January 08, 2026	50.76	51.52	0	51.84	50.56	42.79M
January 07, 2026	51.86	51.54	0	52.23	51.37	44.37M