iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
37.19
-1.07 (-2.80%)
At close: Feb 27, 2026, 4:00 PM EST
37.39
+0.20 (0.54%)
After-hours: Feb 27, 2026, 7:59 PM EST
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 37.50 | 37.63 | 36.91 | 37.20 | 37.20 | -2.77% | 48,111,927 |
| Feb 26, 2026 | 38.62 | 38.72 | 37.71 | 38.26 | 38.26 | -2.47% | 51,372,326 |
| Feb 25, 2026 | 37.75 | 39.46 | 37.53 | 39.23 | 39.23 | 7.39% | 77,985,166 |
| Feb 24, 2026 | 35.72 | 36.71 | 35.60 | 36.53 | 36.53 | -0.05% | 45,832,737 |
| Feb 23, 2026 | 37.47 | 37.56 | 36.20 | 36.55 | 36.55 | -4.87% | 61,302,688 |
| Feb 20, 2026 | 37.99 | 38.61 | 37.72 | 38.42 | 38.42 | 0.92% | 61,780,809 |
| Feb 19, 2026 | 37.39 | 38.10 | 37.20 | 38.07 | 38.07 | 1.41% | 44,045,430 |
| Feb 18, 2026 | 38.00 | 38.75 | 37.30 | 37.54 | 37.54 | -2.21% | 49,583,974 |
| Feb 17, 2026 | 38.55 | 38.69 | 37.74 | 38.39 | 38.39 | -1.49% | 54,144,881 |
| Feb 13, 2026 | 38.16 | 39.38 | 37.89 | 38.97 | 38.97 | 5.18% | 64,799,289 |
| Feb 12, 2026 | 38.52 | 38.72 | 36.88 | 37.05 | 37.05 | -3.24% | 61,616,857 |
| Feb 11, 2026 | 38.56 | 38.69 | 37.25 | 38.29 | 38.29 | -1.74% | 69,836,615 |
| Feb 10, 2026 | 39.23 | 39.70 | 38.49 | 38.97 | 38.97 | -2.84% | 61,234,476 |
| Feb 9, 2026 | 39.12 | 40.35 | 38.81 | 40.11 | 40.11 | 1.08% | 77,526,130 |
| Feb 6, 2026 | 38.05 | 40.57 | 38.01 | 39.68 | 39.68 | 9.92% | 163,384,166 |
| Feb 5, 2026 | 39.70 | 40.15 | 35.30 | 36.10 | 36.10 | -13.16% | 284,371,536 |
| Feb 4, 2026 | 42.64 | 42.89 | 40.80 | 41.57 | 41.57 | -4.00% | 110,932,693 |
| Feb 3, 2026 | 44.46 | 44.46 | 41.30 | 43.30 | 43.30 | -2.08% | 125,821,773 |
| Feb 2, 2026 | 44.25 | 45.01 | 43.98 | 44.22 | 44.22 | -6.89% | 106,528,050 |
| Jan 30, 2026 | 46.97 | 47.97 | 46.37 | 47.49 | 47.49 | -0.23% | 72,346,115 |
| Jan 29, 2026 | 49.70 | 49.80 | 47.12 | 47.60 | 47.60 | -5.76% | 113,944,153 |
| Jan 28, 2026 | 50.99 | 51.31 | 50.34 | 50.51 | 50.51 | -0.24% | 42,931,380 |
| Jan 27, 2026 | 49.99 | 50.70 | 49.41 | 50.63 | 50.63 | 1.97% | 51,840,742 |
| Jan 26, 2026 | 49.69 | 50.35 | 49.32 | 49.65 | 49.65 | -2.07% | 43,973,100 |
| Jan 23, 2026 | 50.81 | 51.71 | 50.14 | 50.70 | 50.70 | 0.06% | 48,026,635 |
| Jan 22, 2026 | 50.76 | 50.98 | 50.12 | 50.67 | 50.67 | -0.86% | 49,100,913 |
| Jan 21, 2026 | 50.76 | 51.34 | 49.40 | 51.11 | 51.11 | 0.69% | 70,127,772 |
| Jan 20, 2026 | 51.54 | 51.78 | 50.55 | 50.76 | 50.76 | -6.42% | 76,481,060 |
| Jan 16, 2026 | 54.30 | 54.37 | 53.43 | 54.24 | 54.24 | 0.44% | 43,292,342 |
| Jan 15, 2026 | 54.91 | 55.05 | 53.93 | 54.00 | 54.00 | -2.60% | 50,521,048 |
| Jan 14, 2026 | 54.26 | 55.60 | 54.08 | 55.44 | 55.44 | 3.49% | 85,891,182 |
| Jan 13, 2026 | 52.39 | 53.66 | 52.22 | 53.57 | 53.57 | 3.28% | 65,696,698 |
| Jan 12, 2026 | 51.14 | 52.38 | 51.07 | 51.87 | 51.87 | 1.39% | 40,729,082 |
| Jan 9, 2026 | 51.35 | 52.18 | 50.89 | 51.16 | 51.16 | -0.70% | 39,688,425 |
| Jan 8, 2026 | 50.76 | 51.84 | 50.56 | 51.52 | 51.52 | -0.04% | 42,787,253 |
| Jan 7, 2026 | 51.86 | 52.23 | 51.37 | 51.54 | 51.54 | -1.73% | 44,366,968 |
| Jan 6, 2026 | 53.54 | 53.55 | 51.72 | 52.45 | 52.45 | -1.89% | 54,907,439 |
| Jan 5, 2026 | 52.61 | 53.82 | 52.38 | 53.46 | 53.46 | 4.95% | 76,547,404 |
| Jan 2, 2026 | 50.38 | 51.66 | 50.14 | 50.94 | 50.94 | 2.60% | 65,968,849 |
| Dec 31, 2025 | 50.43 | 50.43 | 49.40 | 49.65 | 49.65 | -0.36% | 33,834,338 |
| Dec 30, 2025 | 49.95 | 50.73 | 49.78 | 49.83 | 49.83 | 0.91% | 44,071,825 |
| Dec 29, 2025 | 49.63 | 49.99 | 49.31 | 49.38 | 49.38 | -0.46% | 32,269,287 |
| Dec 26, 2025 | 50.45 | 50.50 | 49.07 | 49.61 | 49.61 | 0.30% | 38,333,126 |
| Dec 24, 2025 | 49.46 | 49.70 | 48.96 | 49.46 | 49.46 | -0.38% | 22,759,340 |
| Dec 23, 2025 | 49.68 | 50.09 | 49.07 | 49.65 | 49.65 | -0.88% | 43,757,648 |
| Dec 22, 2025 | 51.01 | 51.29 | 49.82 | 50.09 | 50.09 | 0.36% | 50,019,125 |
| Dec 19, 2025 | 49.92 | 50.71 | 49.22 | 49.91 | 49.91 | 4.07% | 62,739,231 |
| Dec 18, 2025 | 50.20 | 50.69 | 47.87 | 47.96 | 47.96 | -1.54% | 71,534,615 |
| Dec 17, 2025 | 49.77 | 51.27 | 48.36 | 48.71 | 48.71 | -2.01% | 79,012,849 |
| Dec 16, 2025 | 49.31 | 50.02 | 49.23 | 49.71 | 49.71 | 2.16% | 56,074,668 |
| Dec 15, 2025 | 50.72 | 51.00 | 48.28 | 48.66 | 48.66 | -4.96% | 73,130,493 |
| Dec 12, 2025 | 52.31 | 52.62 | 50.76 | 51.20 | 51.20 | -1.73% | 47,356,249 |
| Dec 11, 2025 | 51.16 | 52.12 | 50.65 | 52.10 | 52.10 | -0.74% | 50,372,623 |
| Dec 10, 2025 | 52.19 | 53.66 | 51.96 | 52.49 | 52.49 | -0.68% | 56,217,008 |
| Dec 9, 2025 | 51.23 | 53.72 | 51.06 | 52.85 | 52.85 | 2.58% | 55,905,888 |
| Dec 8, 2025 | 51.84 | 52.07 | 50.83 | 51.52 | 51.52 | 1.64% | 43,121,846 |
| Dec 5, 2025 | 51.35 | 51.94 | 50.04 | 50.69 | 50.69 | -3.47% | 55,578,532 |
| Dec 4, 2025 | 52.67 | 52.93 | 51.58 | 52.51 | 52.51 | -0.44% | 40,571,728 |
| Dec 3, 2025 | 52.55 | 53.18 | 52.08 | 52.74 | 52.74 | 2.07% | 57,151,728 |
| Dec 2, 2025 | 50.33 | 52.39 | 50.15 | 51.67 | 51.67 | 6.54% | 72,757,584 |
| Dec 1, 2025 | 48.94 | 49.21 | 47.55 | 48.50 | 48.50 | -5.92% | 89,232,147 |
| Nov 28, 2025 | 52.80 | 52.85 | 51.23 | 51.55 | 51.55 | 1.02% | 47,334,564 |
| Nov 26, 2025 | 49.52 | 51.33 | 49.17 | 51.03 | 51.03 | 2.97% | 66,507,238 |
| Nov 25, 2025 | 49.48 | 50.00 | 48.84 | 49.56 | 49.56 | -2.00% | 65,052,794 |
| Nov 24, 2025 | 48.73 | 50.66 | 48.33 | 50.57 | 50.57 | 5.42% | 82,759,070 |
| Nov 21, 2025 | 47.49 | 48.57 | 46.68 | 47.97 | 47.97 | -2.02% | 168,213,523 |
| Nov 20, 2025 | 51.86 | 51.97 | 48.74 | 48.96 | 48.96 | -3.49% | 122,462,495 |
| Nov 19, 2025 | 51.71 | 52.44 | 50.20 | 50.73 | 50.73 | -3.67% | 94,744,609 |
| Nov 18, 2025 | 52.03 | 53.25 | 51.60 | 52.66 | 52.66 | 1.07% | 75,629,033 |
| Nov 17, 2025 | 53.39 | 54.45 | 51.70 | 52.10 | 52.10 | -2.57% | 92,045,921 |
| Nov 14, 2025 | 54.09 | 55.29 | 53.38 | 53.48 | 53.48 | -3.80% | 94,217,090 |
| Nov 13, 2025 | 58.12 | 58.70 | 55.48 | 55.59 | 55.59 | -3.47% | 78,277,765 |
| Nov 12, 2025 | 59.47 | 59.56 | 57.17 | 57.59 | 57.59 | -1.30% | 41,656,415 |
| Nov 11, 2025 | 59.33 | 59.41 | 58.25 | 58.35 | 58.35 | -3.06% | 33,993,831 |
| Nov 10, 2025 | 60.30 | 60.36 | 59.40 | 60.19 | 60.19 | 2.22% | 51,036,740 |
| Nov 7, 2025 | 56.88 | 58.96 | 56.39 | 58.88 | 58.88 | 2.83% | 64,022,332 |
| Nov 6, 2025 | 58.40 | 58.41 | 56.90 | 57.26 | 57.26 | -2.82% | 54,876,210 |
| Nov 5, 2025 | 58.26 | 59.39 | 57.96 | 58.92 | 58.92 | 3.04% | 51,487,193 |
| Nov 4, 2025 | 58.88 | 59.49 | 56.49 | 57.18 | 57.18 | -5.53% | 105,318,024 |
| Nov 3, 2025 | 61.02 | 61.39 | 59.75 | 60.53 | 60.53 | -2.84% | 51,820,381 |
| Oct 31, 2025 | 62.35 | 63.03 | 61.62 | 62.30 | 62.30 | 3.15% | 47,300,723 |
| Oct 30, 2025 | 61.53 | 61.59 | 60.28 | 60.40 | 60.40 | -3.75% | 57,355,586 |
| Oct 29, 2025 | 64.49 | 64.51 | 62.00 | 62.75 | 62.75 | -2.70% | 76,944,370 |
| Oct 28, 2025 | 65.35 | 65.97 | 64.41 | 64.49 | 64.49 | -1.21% | 47,609,826 |
| Oct 27, 2025 | 65.38 | 65.76 | 65.00 | 65.28 | 65.28 | 3.90% | 49,298,024 |
| Oct 24, 2025 | 63.17 | 63.26 | 62.30 | 62.83 | 62.83 | 0.43% | 39,980,939 |
| Oct 23, 2025 | 61.96 | 63.24 | 61.71 | 62.56 | 62.56 | 2.21% | 41,591,269 |
| Oct 22, 2025 | 61.42 | 61.98 | 60.96 | 61.21 | 61.21 | -3.59% | 72,451,122 |
| Oct 21, 2025 | 61.73 | 64.80 | 61.42 | 63.49 | 63.49 | 0.89% | 82,011,139 |
| Oct 20, 2025 | 62.88 | 63.44 | 62.36 | 62.93 | 62.93 | 4.07% | 51,770,241 |
| Oct 17, 2025 | 59.89 | 61.03 | 59.31 | 60.47 | 60.47 | -1.56% | 94,055,268 |
| Oct 16, 2025 | 63.10 | 63.30 | 61.02 | 61.43 | 61.43 | -2.75% | 89,080,556 |
| Oct 15, 2025 | 63.29 | 63.77 | 62.49 | 63.17 | 63.17 | -1.16% | 49,569,075 |
| Oct 14, 2025 | 62.91 | 64.53 | 62.37 | 63.91 | 63.91 | -2.89% | 75,710,413 |
| Oct 13, 2025 | 64.96 | 65.88 | 64.62 | 65.81 | 65.81 | -0.59% | 71,877,425 |
| Oct 10, 2025 | 69.32 | 69.66 | 65.80 | 66.20 | 66.20 | -3.70% | 104,949,182 |
| Oct 9, 2025 | 70.15 | 70.16 | 67.95 | 68.74 | 68.74 | -1.88% | 55,757,576 |
| Oct 8, 2025 | 69.58 | 70.59 | 69.12 | 70.06 | 70.06 | 1.35% | 54,245,583 |
| Oct 7, 2025 | 70.97 | 71.00 | 68.53 | 69.13 | 69.13 | -3.03% | 81,680,220 |
| Oct 6, 2025 | 71.01 | 71.82 | 70.71 | 71.29 | 71.29 | 2.12% | 68,777,377 |