iShares Bitcoin Trust ETF (IBIT)

47.90Last Price

0.00 (0.00%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	46.54	48.44	46.06	47.90	59,736,054	47.90
2/27/2025	49.01	49.09	46.90	47.35	43,018,931	47.35
2/26/2025	48.71	50.23	46.69	47.96	85,752,144	47.96
2/25/2025	50.65	50.66	48.67	50.03	103,449,496	50.03
2/24/2025	54.23	54.47	53.19	53.41	36,152,400	53.41
2/21/2025	56.39	56.55	53.79	53.92	48,588,864	53.92
2/20/2025	55.63	56.20	55.01	56.04	25,667,003	56.04
2/19/2025	54.83	55.00	54.22	54.65	28,932,112	54.65
2/18/2025	54.90	54.99	53.03	53.51	37,956,535	53.51
2/14/2025	54.94	56.36	54.75	55.33	27,505,401	55.33
2/13/2025	54.57	54.88	54.12	54.74	23,984,519	54.74
2/12/2025	53.83	55.56	53.70	55.16	34,280,446	55.16
2/11/2025	55.11	55.36	53.87	54.11	27,392,305	54.11
2/10/2025	55.61	55.77	55.08	55.38	21,173,483	55.38
2/07/2025	56.74	57.05	54.36	54.47	41,647,276	54.47
2/06/2025	55.93	56.31	54.41	55.12	28,221,437	55.12
2/05/2025	56.21	56.47	54.87	55.33	24,526,251	55.33
2/04/2025	56.51	57.43	55.73	56.13	48,321,235	56.13
2/03/2025	53.97	58.13	53.69	57.58	73,682,697	57.58
1/31/2025	59.61	60.40	57.65	57.71	41,862,178	57.71
1/30/2025	59.73	60.67	59.60	59.72	33,309,114	59.72
1/29/2025	58.12	59.67	57.66	59.34	37,865,082	59.34
1/28/2025	58.34	59.06	57.55	57.58	29,990,146	57.58
1/27/2025	57.32	58.20	56.15	57.67	60,994,362	57.67
1/24/2025	59.92	61.06	59.56	59.70	46,082,359	59.70
1/23/2025	58.23	60.82	58.16	58.79	117,431,542	58.79
1/22/2025	59.55	59.86	58.76	59.38	37,337,183	59.38
1/21/2025	59.87	61.08	58.41	60.42	63,120,508	60.42
1/17/2025	58.51	60.41	58.26	59.62	70,767,910	59.62
1/16/2025	56.53	57.29	55.30	57.09	35,397,406	57.09
1/15/2025	56.14	57.35	53.97	56.64	41,794,534	56.64
1/14/2025	55.04	55.33	54.18	54.83	30,539,806	54.83
1/13/2025	51.65	53.33	50.69	53.22	44,672,914	53.22
1/10/2025	53.70	54.55	52.39	53.84	44,010,812	53.84
1/08/2025	54.27	54.61	52.51	53.34	47,071,148	53.34
1/07/2025	57.31	57.38	54.58	54.79	56,805,459	54.79
1/06/2025	56.37	58.45	56.24	58.17	47,119,063	58.17
1/03/2025	55.23	56.41	54.97	55.96	32,839,531	55.96
1/02/2025	54.90	55.73	54.59	55.37	40,861,561	55.37
12/31/2024	53.55	0.00	53.55	53.05	0	53.05
12/30/2024	52.80	53.94	51.77	53.55	39,132,622	53.55
12/27/2024	54.78	54.82	52.96	53.68	35,984,410	53.68
12/26/2024	54.42	54.96	54.06	54.30	26,520,505	54.30
12/24/2024	55.05	56.41	54.88	56.23	27,692,739	56.23
12/23/2024	54.27	54.34	52.50	52.87	44,073,970	52.87
12/20/2024	54.08	55.66	53.93	54.81	55,327,897	54.81
12/19/2024	58.20	58.48	54.28	55.01	75,693,173	55.01
12/18/2024	59.56	59.78	56.82	57.18	69,079,926	57.18
12/17/2024	61.37	61.75	60.15	60.73	49,421,585	60.73
12/16/2024	59.43	61.47	59.38	60.22	63,760,444	60.22
12/13/2024	57.20	58.09	56.73	57.91	38,121,734	57.91
12/12/2024	57.77	58.45	56.47	56.92	38,614,089	56.92
12/11/2024	56.19	57.98	56.04	57.72	48,596,648	57.72
12/10/2024	55.80	56.00	53.62	54.90	48,564,806	54.90
12/09/2024	56.41	57.25	54.63	54.73	55,349,989	54.73
12/06/2024	56.60	58.21	56.18	57.80	50,017,163	57.80
12/05/2024	58.60	59.16	55.70	56.40	88,329,627	56.40
12/04/2024	54.61	56.61	53.90	56.42	58,060,085	56.42
12/03/2024	53.62	54.94	53.28	54.46	38,880,634	54.46