Company Name | Etf Ticker Symbol | Market | Type |
---|---|---|---|
iShares Bitcoin Trust ETF | IBIT | NASDAQ | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
34.58 |
IBIT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 36.24 | 36.6886 | 34.26 | 35.43 | 20,203,517 | -0.50 | -1.38% |
1 Month | 37.78 | 38.31 | 32.20 | 35.49 | 29,353,926 | -2.04 | -5.40% |
3 Months | 29.88 | 41.99 | 28.91 | 37.36 | 43,428,661 | 5.86 | 19.61% |
6 Months | 27.94 | 41.99 | 22.02 | 35.59 | 35,412,771 | 7.80 | 27.92% |
1 Year | 27.94 | 41.99 | 22.02 | 35.59 | 35,412,771 | 7.80 | 27.92% |
3 Years | 24.75 | 41.99 | 21.33 | 35.59 | 12,712,696 | 10.99 | 44.40% |
5 Years | 24.75 | 41.99 | 21.33 | 35.59 | 12,712,696 | 10.99 | 44.40% |
IBIT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 34.58 | -1.00 | -2.81% | 35.80 | 35.995 | 34.26 | 28,954,003 |
May 09 2024 | 35.58 | 0.20 | 0.57% | 34.96 | 35.75 | 34.66 | 16,672,832 |
May 08 2024 | 35.38 | -0.55 | -1.53% | 35.34 | 35.79 | 35.17 | 14,029,420 |
May 07 2024 | 35.93 | -0.08 | -0.22% | 36.21 | 36.6886 | 35.78 | 14,354,744 |
May 06 2024 | 36.01 | 0.61 | 1.72% | 36.24 | 36.61 | 35.7376 | 27,006,584 |
May 03 2024 | 35.40 | 1.60 | 4.73% | 34.90 | 35.50 | 34.855 | 26,191,976 |
May 02 2024 | 33.80 | 1.41 | 4.35% | 33.45 | 33.965 | 33.16 | 23,103,990 |
May 01 2024 | 32.39 | -1.18 | -3.52% | 32.82 | 33.83 | 32.20 | 45,240,736 |
Apr 30 2024 | 33.57 | -2.30 | -6.41% | 34.81 | 35.01 | 33.54 | 41,360,792 |
Apr 29 2024 | 35.87 | -0.45 | -1.24% | 35.59 | 36.00 | 35.14 | 21,466,531 |
Apr 26 2024 | 36.32 | -0.54 | -1.47% | 36.34 | 36.9215 | 36.06 | 20,182,299 |
Apr 25 2024 | 36.86 | 0.45 | 1.24% | 35.94 | 36.99 | 35.79 | 25,201,330 |
Apr 24 2024 | 36.41 | -1.49 | -3.93% | 37.63 | 37.83 | 36.29 | 32,022,794 |
Apr 23 2024 | 37.90 | -0.03 | -0.08% | 37.71 | 38.31 | 37.69 | 17,462,872 |
Apr 22 2024 | 37.93 | 1.26 | 3.44% | 37.67 | 38.15 | 37.45 | 29,727,675 |
Apr 19 2024 | 36.67 | 0.46 | 1.27% | 36.95 | 37.15 | 36.24 | 34,702,596 |
Apr 18 2024 | 36.21 | 1.45 | 4.17% | 35.58 | 36.61 | 35.28 | 35,444,958 |
Apr 17 2024 | 34.76 | -0.99 | -2.77% | 35.57 | 35.92 | 33.99 | 52,471,798 |
Apr 16 2024 | 35.75 | -0.33 | -0.91% | 36.04 | 36.13 | 35.16 | 35,214,342 |
Apr 15 2024 | 36.08 | -2.06 | -5.40% | 37.78 | 37.95 | 35.54 | 46,266,249 |