iShares Bitcoin Trust ETF (IBIT)

NASDAQ: IBIT · Real-Time Price · USD

33.85

+0.33 (0.98%)

At close: Jun 26, 2026, 4:00 PM EDT

33.97

+0.12 (0.36%)

After-hours: Jun 26, 2026, 7:59 PM EDT

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.28	34.26	33.25	33.85	33.85	0.98%	58,806,430
Jun 25, 2026	34.60	34.66	32.84	33.52	33.52	-1.03%	73,286,771
Jun 24, 2026	34.97	35.14	33.41	33.87	33.87	-4.08%	84,168,483
Jun 23, 2026	35.11	35.57	35.04	35.31	35.31	-3.26%	33,989,017
Jun 22, 2026	36.78	37.14	36.36	36.50	36.50	2.47%	37,416,658
Jun 18, 2026	36.42	36.44	35.22	35.62	35.62	-2.04%	47,932,125
Jun 17, 2026	36.74	37.61	36.24	36.36	36.36	-2.18%	42,619,958
Jun 16, 2026	37.36	37.52	36.99	37.17	37.17	-1.51%	26,710,516
Jun 15, 2026	37.84	38.11	37.52	37.74	37.74	4.72%	52,951,355
Jun 12, 2026	35.88	36.48	35.67	36.04	36.04	-0.03%	36,519,588
Jun 11, 2026	35.54	36.20	35.26	36.05	36.05	2.77%	43,105,826
Jun 10, 2026	34.83	35.59	34.81	35.08	35.08	-0.17%	37,326,893
Jun 9, 2026	35.29	35.41	34.39	35.14	35.14	-2.09%	52,492,715
Jun 8, 2026	35.99	36.38	35.83	35.89	35.89	5.13%	57,393,026
Jun 5, 2026	35.16	35.29	33.48	34.14	34.14	-5.22%	111,720,843
Jun 4, 2026	35.78	36.53	35.62	36.02	36.02	-2.65%	73,453,912
Jun 3, 2026	37.79	38.02	36.92	37.00	37.00	-2.76%	53,124,102
Jun 2, 2026	39.02	39.09	37.57	38.05	38.05	-6.03%	76,815,235
Jun 1, 2026	40.62	40.75	39.96	40.49	40.49	-2.74%	54,539,174
May 29, 2026	41.33	42.08	41.01	41.63	41.63	0.17%	40,077,712
May 28, 2026	41.37	41.72	41.04	41.56	41.56	-2.10%	42,607,570
May 27, 2026	42.51	42.70	42.22	42.45	42.45	-1.26%	35,159,181
May 26, 2026	43.45	44.24	42.84	42.99	42.99	0.07%	84,084,862
May 22, 2026	43.75	43.79	42.81	42.96	42.96	-2.36%	30,065,950
May 21, 2026	43.75	44.22	43.40	44.00	44.00	0.02%	25,781,219
May 20, 2026	43.75	44.08	43.51	43.99	43.99	1.13%	21,838,291
May 19, 2026	43.34	43.63	43.08	43.50	43.50	-0.07%	25,399,861
May 18, 2026	43.74	43.76	43.03	43.53	43.53	-2.88%	55,893,811
May 15, 2026	45.32	45.33	44.50	44.82	44.82	-2.92%	39,817,920
May 14, 2026	45.28	46.53	45.07	46.17	46.17	2.33%	44,670,273
May 13, 2026	45.39	45.44	44.58	45.12	45.12	-1.48%	32,419,902
May 12, 2026	45.68	45.83	45.21	45.80	45.80	-1.44%	27,407,820
May 11, 2026	45.96	46.56	45.55	46.47	46.47	2.24%	31,097,050
May 8, 2026	45.09	45.58	45.03	45.45	45.45	0.11%	24,590,810
May 7, 2026	45.87	45.88	45.02	45.40	45.40	-1.71%	31,868,169
May 6, 2026	46.41	46.51	45.96	46.19	46.19	-0.19%	36,051,337
May 5, 2026	46.18	46.33	45.88	46.28	46.28	1.94%	43,996,203
May 4, 2026	44.75	45.79	44.47	45.40	45.40	2.09%	62,909,398
May 1, 2026	44.41	44.79	44.25	44.47	44.47	2.65%	46,151,430
Apr 30, 2026	43.15	43.47	43.10	43.32	43.32	1.33%	22,965,165
Apr 29, 2026	43.56	43.59	42.44	42.75	42.75	-1.20%	33,991,109
Apr 28, 2026	43.17	43.32	42.85	43.27	43.27	-0.67%	23,774,361
Apr 27, 2026	44.04	44.37	43.33	43.56	43.56	-1.04%	31,999,810
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