iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

43.26

-0.30 (-0.69%)

At close: Apr 28, 2026, 4:00 PM EDT

43.30

+0.04 (0.09%)

After-hours: Apr 28, 2026, 4:11 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.17	43.32	42.86	43.26	-	-0.69%	23,223,885
Apr 27, 2026	44.04	44.37	43.33	43.56	43.56	-1.04%	31,887,799
Apr 24, 2026	44.32	44.41	43.85	44.02	44.02	-0.07%	28,637,104
Apr 23, 2026	43.99	44.61	43.62	44.05	44.05	-1.56%	40,169,242
Apr 22, 2026	44.50	45.08	44.38	44.75	44.75	5.27%	51,415,280
Apr 21, 2026	43.11	43.42	42.40	42.51	42.51	-1.71%	30,898,345
Apr 20, 2026	42.65	43.38	42.35	43.25	43.25	-1.57%	37,820,890
Apr 17, 2026	43.45	44.46	43.22	43.94	43.94	2.83%	80,357,538
Apr 16, 2026	42.50	42.77	41.52	42.73	42.73	0.40%	37,189,237
Apr 15, 2026	42.19	42.70	41.72	42.56	42.56	1.02%	35,561,303
Apr 14, 2026	42.25	43.19	41.87	42.13	42.13	1.30%	68,489,767
Apr 13, 2026	40.35	41.68	40.14	41.59	41.59	0.07%	42,988,954
Apr 10, 2026	41.00	41.59	40.77	41.56	41.56	1.59%	34,798,006
Apr 9, 2026	40.32	41.15	39.96	40.91	40.91	1.21%	33,030,949
Apr 8, 2026	41.08	41.15	40.04	40.42	40.42	3.38%	60,582,593
Apr 7, 2026	38.81	39.16	38.37	39.10	39.10	-1.06%	30,501,950
Apr 6, 2026	39.39	39.90	39.21	39.52	39.52	4.08%	40,428,415
Apr 2, 2026	37.49	38.24	37.24	37.97	37.97	-1.73%	34,264,359
Apr 1, 2026	38.85	39.21	38.48	38.64	38.64	0.57%	34,296,510
Mar 31, 2026	37.82	38.85	37.62	38.42	38.42	1.96%	51,580,695
Mar 30, 2026	38.45	38.55	37.50	37.68	37.68	0.75%	41,352,858
Mar 27, 2026	37.80	37.82	37.13	37.40	37.40	-3.66%	66,924,537
Mar 26, 2026	39.31	39.58	38.59	38.82	38.82	-3.36%	43,649,070
Mar 25, 2026	40.60	40.80	39.98	40.17	40.17	2.27%	41,787,932
Mar 24, 2026	40.00	40.12	39.05	39.28	39.28	-1.92%	54,901,259
Mar 23, 2026	40.14	40.72	39.72	40.05	40.05	0.70%	49,007,873
Mar 20, 2026	39.98	40.00	39.33	39.77	39.77	-0.13%	50,329,639
Mar 19, 2026	39.29	40.03	39.00	39.82	39.82	-1.09%	58,778,566
Mar 18, 2026	41.09	41.14	40.17	40.26	40.26	-4.76%	64,030,028
Mar 17, 2026	41.80	42.50	41.61	42.27	42.27	0.79%	41,259,440
Mar 16, 2026	41.92	42.28	41.39	41.94	41.94	3.89%	61,056,332
Mar 13, 2026	41.43	41.97	40.17	40.37	40.37	1.05%	83,099,428
Mar 12, 2026	39.76	40.08	39.31	39.95	39.95	-0.30%	42,455,316
Mar 11, 2026	39.83	40.47	39.52	40.07	40.07	0.91%	46,499,474
Mar 10, 2026	40.19	40.73	39.29	39.71	39.71	1.48%	62,965,482
Mar 9, 2026	38.99	39.45	38.69	39.13	39.13	1.37%	73,613,456
Mar 6, 2026	39.11	39.19	38.38	38.60	38.60	-4.43%	57,220,292
Mar 5, 2026	41.14	41.31	40.04	40.39	40.39	-2.53%	61,402,208
Mar 4, 2026	40.70	42.02	40.44	41.44	41.44	7.08%	115,483,485
Mar 3, 2026	38.03	39.14	37.50	38.70	38.70	-1.26%	70,667,454
Mar 2, 2026	37.19	39.78	37.17	39.20	39.20	5.39%	101,283,184
Feb 27, 2026	37.50	37.63	36.91	37.19	37.19	-2.80%	48,597,843
Feb 26, 2026	38.62	38.72	37.71	38.26	38.26	-2.47%	51,941,114
Feb 25, 2026	37.75	39.46	37.53	39.23	39.23	7.39%	79,921,085
Feb 24, 2026	35.72	36.71	35.60	36.53	36.53	-0.05%	47,064,695
Feb 23, 2026	37.47	37.56	36.20	36.55	36.55	-4.87%	61,935,348
Feb 20, 2026	37.99	38.61	37.72	38.42	38.42	0.92%	62,397,068
Feb 19, 2026	37.39	38.10	37.20	38.07	38.07	1.41%	44,587,859
Feb 18, 2026	38.00	38.75	37.30	37.54	37.54	-2.21%	50,091,290
Feb 17, 2026	38.55	38.69	37.74	38.39	38.39	-1.49%	54,882,693
Feb 13, 2026	38.16	39.38	37.89	38.97	38.97	5.18%	65,553,147
Feb 12, 2026	38.52	38.72	36.88	37.05	37.05	-3.24%	62,511,886
Feb 11, 2026	38.56	38.69	37.25	38.29	38.29	-1.74%	71,103,805
Feb 10, 2026	39.23	39.70	38.49	38.97	38.97	-2.84%	61,505,442
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