Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| iShares Bitcoin Trust ETF | IBIT | NASDAQ | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.2001 | -0.56% | 35.3799 | 10:31:40 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 35.80 | 35.3799 | 35.995 | 35.58 |
IBIT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.90 | 36.6886 | 34.66 | 35.67 | 19,651,111 | 0.4799 | 1.38% |
| 1 Month | 40.00 | 40.10 | 32.20 | 35.78 | 30,760,442 | -4.62 | -11.55% |
| 3 Months | 29.858 | 41.99 | 28.91 | 37.34 | 43,203,696 | 5.52 | 18.49% |
| 6 Months | 27.94 | 41.99 | 22.02 | 35.60 | 35,490,588 | 7.44 | 26.63% |
| 1 Year | 27.94 | 41.99 | 22.02 | 35.60 | 35,490,588 | 7.44 | 26.63% |
| 3 Years | 24.75 | 41.99 | 21.33 | 35.60 | 12,642,991 | 10.63 | 42.95% |
| 5 Years | 24.75 | 41.99 | 21.33 | 35.60 | 12,642,991 | 10.63 | 42.95% |
IBIT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35.9382 | 36.99 | 35.87 | 24,121,132 |
| 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 | 36.10 | 35.16 | 32,723,449 |
| Apr 15 2024 | 36.08 | -2.06 | -5.40% | 37.78 | 37.95 | 35.54 | 46,266,249 |
| Apr 12 2024 | 38.14 | -2.03 | -5.05% | 40.00 | 40.10 | 37.17 | 57,084,316 |
| Apr 11 2024 | 40.17 | 0.17 | 0.43% | 40.35 | 40.4536 | 39.655 | 27,682,228 |
| Apr 10 2024 | 40.00 | 0.67 | 1.70% | 38.58 | 40.00 | 38.46 | 37,474,888 |
