iShares Bitcoin Trust ETF (IBIT39)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 1.82777121033 | 109.97 | 114.01 | 107.82 | 97630 | 113.3772035 | DR |
| 4 | -1.52 | -1.33920704846 | 113.5 | 127.28 | 107.82 | 46751 | 114.58025913 | DR |
| 12 | 47.35 | 73.2631904688 | 64.63 | 127.28 | 62.38 | 36037 | 99.736796 | DR |
| 26 | 48.23 | 75.6549019608 | 63.75 | 127.28 | 54.5 | 27011 | 84.57109249 | DR |
| 52 | 52.77 | 89.1234588752 | 59.21 | 127.28 | 54.5 | 28708 | 76.49746117 | DR |
| 156 | 52.77 | 89.1234588752 | 59.21 | 127.28 | 54.5 | 28708 | 76.49746117 | DR |
| 260 | 52.77 | 89.1234588752 | 59.21 | 127.28 | 54.5 | 28708 | 76.49746117 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 114.01 | 4.95 | 4.54 | 111 | 114.01 | 111 | 241060 |
| 1734989340 | 109.06 | -2.11 | -1.90 | 112.29 | 112.59 | 108.56 | 18076 |
| 1734730200 | 111.17 | -0.88 | -0.79 | 109.97 | 112.83 | 107.82 | 33755 |
| 1734643800 | 112.05 | -6.7 | -5.64 | 120.7 | 122.07 | 110.97 | 60151 |
| 1734557400 | 118.75 | -5.42 | -4.36 | 122.1 | 123.83 | 118.75 | 18941 |
| 1734470940 | 124.17 | 0.67 | 0.54 | 124.65 | 127.28 | 123 | 33273 |
| 1734384540 | 123.5 | 6.74 | 5.77 | 118.25 | 124.65 | 118.25 | 72833 |
| 1734125340 | 116.76 | 2.97 | 2.61 | 113.85 | 117.05 | 113.85 | 23461 |
| 1734039000 | 113.79 | -1.41 | -1.22 | 115.2 | 116.7 | 112.98 | 15094 |
| 1733952540 | 115.2 | 4.23 | 3.81 | 113 | 115.86 | 112.44 | 17520 |
| 1733866140 | 110.97 | -0.36 | -0.32 | 112.89 | 112.89 | 108.65 | 17226 |
| 1733779740 | 111.33 | -6.66 | -5.64 | 113.4 | 115.35 | 111 | 39551 |
| 1733520600 | 117.99 | 2.8 | 2.43 | 111.69 | 118 | 111.3 | 28710 |
| 1733434200 | 115.19 | 0.29 | 0.25 | 117.98 | 118.07 | 111.9 | 55951 |
| 1733347800 | 114.9 | 3.91 | 3.52 | 110.98 | 114.9 | 108.57 | 19571 |
| 1733261340 | 110.99 | -1.76 | -1.56 | 109.5 | 111.15 | 108 | 40915 |
| 1733174940 | 112.75 | 2.4 | 2.17 | 108.87 | 112.75 | 108.5 | 21713 |
| 1732915740 | 110.35 | -0.8 | -0.72 | 113.5 | 113.5 | 110.14 | 83708 |
| 1732829400 | 111.15 | 3.15 | 2.92 | 108.98 | 113.96 | 108.98 | 61270 |
| 1732743000 | 108 | 7.7 | 7.68 | 103 | 109.46 | 103 | 69859 |
| 1732656600 | 100.3 | -4.2 | -4.02 | 101 | 104.6 | 100.01 | 46893 |
| 1732570140 | 104.5 | -6.5 | -5.86 | 110.98 | 110.98 | 104 | 50153 |
| 1732310940 | 111 | 3.5 | 3.26 | 108.99 | 111 | 107.55 | 45834 |
| 1732224600 | 107.5 | 6.14 | 6.06 | 107.6 | 109.47 | 105.63 | 44789 |
| 1732051800 | 101.36 | 1.7 | 1.71 | 101.11 | 103.38 | 99.81 | 27804 |
| 1731965340 | 99.66 | 3 | 3.10 | 99.6 | 101.1 | 98.1 | 52815 |
| 1731619800 | 96.66 | -2.53 | -2.55 | 102.38 | 102.38 | 96.11 | 34150 |
| 1731533400 | 99.19 | 1.15 | 1.17 | 97.2 | 103.2 | 95.6 | 76287 |
| 1731446940 | 98.04 | 2.44 | 2.55 | 95.33 | 98.43 | 93.27 | 44396 |
| 1731360540 | 95.6 | 12.17 | 14.59 | 91.15 | 95.73 | 89.82 | 50216 |
| 1731101400 | 83.43 | -0.23 | -0.27 | 82.78 | 84.51 | 82.78 | 38658 |
| 1731014940 | 83.66 | 1.28 | 1.55 | 81.56 | 83.66 | 80.01 | 26417 |
| 1730928600 | 82.38 | 6.57 | 8.67 | 82.12 | 82.4 | 80.59 | 28833 |
| 1730842200 | 75.81 | 2.06 | 2.79 | 75.44 | 77.49 | 74.97 | 17385 |
| 1730755800 | 73.75 | -3.29 | -4.27 | 76.24 | 76.32 | 73.6 | 16826 |
| 1730496600 | 77.04 | 0.31 | 0.40 | 76.88 | 79 | 76.5 | 20398 |
| 1730410200 | 76.73 | -2.77 | -3.48 | 79.45 | 79.45 | 76.73 | 38487 |
| 1730323800 | 79.5 | 0.22 | 0.28 | 79.1 | 79.5 | 78.46 | 12438 |
| 1730237340 | 79.28 | 3.82 | 5.06 | 77.01 | 80.64 | 76.89 | 44558 |
| 1730151000 | 75.46 | 2.46 | 3.37 | 74.3 | 75.74 | 74.2 | 44351 |
| 1729891800 | 73 | -0.2 | -0.27 | 73.94 | 74.28 | 71.39 | 16205 |
| 1729805400 | 73.2 | 1.25 | 1.74 | 73.18 | 73.7 | 72.97 | 10233 |
| 1729719000 | 71.95 | -0.96 | -1.32 | 72.28 | 72.66 | 70.65 | 16467 |
| 1729632600 | 72.91 | -0.37 | -0.50 | 72.97 | 73.28 | 71.96 | 11092 |
| 1729546140 | 73.28 | -0.97 | -1.31 | 74.2 | 74.2 | 72.35 | 18487 |
| 1729287000 | 74.25 | 2.08 | 2.88 | 72.73 | 74.65 | 72.73 | 21523 |
| 1729200540 | 72.17 | -0.79 | -1.08 | 72.95 | 72.95 | 71.42 | 9977 |
| 1729114140 | 72.96 | 1.63 | 2.29 | 72.95 | 73.5 | 72.49 | 13995 |
| 1729027740 | 71.33 | 1.28 | 1.83 | 70.32 | 72.7 | 69.4 | 20886 |
| 1728941340 | 70.05 | 3.24 | 4.85 | 68.77 | 70.6 | 68.77 | 48740 |
| 1728682200 | 66.81 | 3.61 | 5.71 | 64.61 | 67.48 | 64.61 | 25857 |
| 1728595740 | 63.2 | -1 | -1.56 | 64.83 | 64.83 | 62.38 | 22865 |
| 1728509400 | 64.2 | -1.2 | -1.83 | 65.43 | 66 | 64.2 | 13839 |
| 1728422940 | 65.4 | -0.85 | -1.28 | 65.36 | 66.03 | 64.92 | 13596 |
| 1728336600 | 66.25 | 1.25 | 1.92 | 65 | 66.739999 | 64.739999 | 12809 |
| 1728077400 | 65 | 1.75 | 2.77 | 64.629999 | 65 | 63.01 | 7163 |
| 1727991000 | 63.25 | 1.15 | 1.85 | 62.94 | 63.28 | 62.5 | 4540 |
| 1727904540 | 62.1 | -0.73 | -1.16 | 62.01 | 64.3 | 62.01 | 9063 |
| 1727818200 | 62.83 | -2.67 | -4.08 | 65.5 | 65.599999 | 62.79 | 9094 |
| 1727731800 | 65.5 | -2.36 | -3.48 | 66.06 | 66.53 | 65.4 | 9987 |
| 1727472600 | 67.86 | 0.87 | 1.30 | 68.27 | 68.7 | 67.7 | 9787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
