Free Trial

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

→ Claim Your FREE 'AI Income Playbook' Now! (From The Oxford Club) (Ad)
Free IBIT Stock Alerts
$37.30
-0.60 (-1.58%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldings

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
-5.78%
1 Month
Performance
-0.98%
3 Month
Performance
-5.31%
6 Month
Performance
+70.09%
Year-To-Date
Performance
+70.09%
1 Year
Performance
+70.09%
Receive IBIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Bitcoin Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
President Kamala
The sneaky (yet 100% legal) way for Obama to return to power The ONLY way Democrats can keep the White House is to bring back Barack Obama. And there's a sneaky (yet 100% legal) way to achieve this. In fact, this disaster scenario is already underway. See what they're up to, and how you can get ready today.
Here's the full video exposé.

IBIT Stock Chart for Saturday, June, 15, 2024

IBIT Chart by TradingView

iShares Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$37.90$37.30
-1.58%		$38.39$37.0322.27 million shs$13.34 billion
06/13/2024$38.45$37.90
-1.43%		$38.94$37.6824.81 million shs$13.56 billion
06/12/2024$38.43$38.45
+0.05%		$39.96$38.3027.37 million shs$13.75 billion
06/11/2024$39.59$38.43
-2.93%		$38.54$37.6229.34 million shs$13.75 billion
06/10/2024$39.42$39.59
+0.43%		$40.02$39.4015.64 million shs$14.16 billion
06/07/2024$40.16$39.42
-1.84%		$40.89$38.8935.49 million shs$14.10 billion
06/06/2024$40.67$40.16
-1.25%		$40.89$40.1420.11 million shs$14.36 billion
06/05/2024$40.17$40.67
+1.24%		$41.00$40.1130.78 million shs$14.55 billion
06/04/2024$39.44$40.17
+1.85%		$40.59$39.4733.15 million shs$14.37 billion
06/03/2024$38.55$39.44
+2.31%		$40.12$39.0927.31 million shs$14.11 billion
05/31/2024$39.16$38.55
-1.56%		$39.23$37.9223.03 million shs$13.79 billion
05/30/2024$38.32$39.16
+2.19%		$39.69$38.7925.86 million shs$14.01 billion
05/29/2024$38.98$38.32
-1.69%		$38.74$38.2414.61 million shs$13.71 billion
05/28/2024$39.46$38.98
-1.22%		$39.10$38.3119.64 million shs$13.94 billion
05/27/2024$39.46$39.46$39.59$38.1619.91 million shs$14.11 billion
05/24/2024$38.27$39.46
+3.11%		$39.59$38.1619.82 million shs$14.11 billion
05/23/2024$39.71$38.27
-3.63%		$39.58$38.0123.21 million shs$13.69 billion
05/22/2024$39.47$39.71
+0.61%		$40.33$39.4420.19 million shs$14.20 billion
05/21/2024$39.97$39.47
-1.25%		$40.67$39.4028.26 million shs$14.12 billion
05/20/2024$38.28$39.97
+4.41%		$40.05$38.0732.16 million shs$14.30 billion
05/17/2024$37.15$38.28
+3.04%		$38.54$37.5425.44 million shs$13.69 billion
05/16/2024$37.67$37.15
-1.38%		$37.91$36.8222.03 million shs$13.29 billion
05/15/2024$35.07$37.67
+7.41%		$37.93$36.4640.35 million shs$13.47 billion
05/14/2024$36.00$35.07
-2.58%		$35.50$34.8013.61 million shs$12.54 billion
05/13/2024$34.58$36.00
+4.11%		$36.19$35.6517.16 million shs$12.88 billion
05/10/2024$35.58$34.58
-2.81%		$35.99$34.2628.91 million shs$12.37 billion
05/09/2024$35.38$35.58
+0.57%		$35.75$34.6616.49 million shs$12.73 billion
05/08/2024$35.93$35.38
-1.53%		$35.79$35.1713.60 million shs$12.65 billion
05/07/2024$36.01$35.93
-0.22%		$36.69$35.7814.21 million shs$12.85 billion
05/06/2024$35.40$36.01
+1.72%		$36.61$35.7426.72 million shs$12.88 billion
05/03/2024$33.80$35.40
+4.73%		$35.50$34.8526.11 million shs$12.66 billion
05/02/2024$32.39$33.80
+4.35%		$33.97$33.1623.05 million shs$12.09 billion
05/01/2024$33.57$32.39
-3.52%		$33.83$32.2044.91 million shs$11.59 billion
04/30/2024$35.87$33.57
-6.41%		$35.01$33.5441.13 million shs$12.01 billion
04/29/2024$36.32$35.87
-1.24%		$36.00$35.1421.40 million shs$12.83 billion
04/26/2024$36.86$36.32
-1.47%		$36.92$36.0620.16 million shs$12.99 billion
04/25/2024$36.41$36.86
+1.24%		$36.99$35.7925.09 million shs$13.18 billion
04/24/2024$37.90$36.41
-3.93%		$37.83$36.2931.94 million shs$13.02 billion
04/23/2024$37.93$37.90
-0.08%		$38.31$37.6917.41 million shs$13.56 billion
04/22/2024$36.67$37.93
+3.44%		$38.15$37.4529.67 million shs$13.57 billion
President Kamala (Ad)

The sneaky (yet 100% legal) way for Obama to return to power The ONLY way Democrats can keep the White House is to bring back Barack Obama. And there's a sneaky (yet 100% legal) way to achieve this. In fact, this disaster scenario is already underway. See what they're up to, and how you can get ready today.

Here's the full video exposé.
04/19/2024$36.21$36.67
+1.27%		$37.15$36.2434.65 million shs$1.10 million
04/18/2024$34.76$36.21
+4.17%		$36.61$35.2835.35 million shs$1.09 million
04/17/2024$35.75$34.76
-2.77%		$35.92$33.9952.43 million shs$1.04 million
04/16/2024$36.08$35.75
-0.91%		$36.13$35.1635.03 million shs$1.07 million
04/15/2024$38.14$36.08
-5.40%		$37.95$35.5446.13 million shs$1.08 million
04/12/2024$40.17$38.14
-5.05%		$40.10$37.1756.82 million shs$1.14 million
04/11/2024$40.00$40.17
+0.43%		$40.45$39.6527.65 million shs$1.21 million
04/10/2024$39.33$40.00
+1.70%		$40.00$38.4638.51 million shs$1.20 million
04/09/2024$40.95$39.33
-3.96%		$40.50$38.9035.27 million shs$1.18 million
04/08/2024$38.41$40.95
+6.61%		$41.20$40.6139.95 million shs$1.23 million
04/05/2024$39.08$38.41
-1.71%		$39.15$38.1128.58 million shs$1.15 million
04/04/2024$37.54$39.08
+4.10%		$39.61$38.2943.65 million shs$1.17 million
04/03/2024$37.60$37.54
-0.16%		$38.20$37.3729.23 million shs$1.13 million
04/02/2024$39.75$37.60
-5.41%		$37.84$36.8033.93 million shs$1.13 million
04/01/2024$40.47$39.75
-1.78%		$40.03$38.8334.50 million shs$1.19 million
03/29/2024$40.47$40.47$40.96$40.2244.46 million shs$1.21 million
03/28/2024$39.13$40.47
+3.42%		$40.96$40.2244.53 million shs$1.21 million
03/27/2024$39.63$39.13
-1.26%		$40.97$39.0146.53 million shs$1.17 million
03/26/2024$40.55$39.63
-2.27%		$40.51$39.5444.17 million shs$1.19 million
03/25/2024$36.41$40.55
+11.37%		$40.62$38.1964.33 million shs$1.22 million
03/22/2024$37.15$36.41
-1.99%		$36.69$35.7139.55 million shs$1.09 million
03/21/2024$37.55$37.15
-1.07%		$38.61$37.0047.02 million shs$1.11 million
03/20/2024$36.70$37.55
+2.32%		$37.69$35.4170.69 million shs$1.13 million
03/19/2024$38.14$36.70
-3.78%		$37.53$35.4968.65 million shs$1.10 million
03/18/2024$39.39$38.14
-3.17%		$39.13$37.9345.21 million shs$1.14 million
03/15/2024$39.51$39.39
-0.30%		$40.32$38.4468.58 million shs$1.18 million
03/14/2024$41.95$39.51
-5.82%		$41.53$39.0197.13 million shs$1.19 million

Related Companies:
This page (NYSEARCA:IBIT) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Collect 10%+ Dividends from AI's Explosive Growth?
What if I told you there was a way to collect double-digit income from the AI revolution... Without having ...
The Oxford Club | Sponsored
Biden’s Tax Plan Could Destroy Your Retirement Savings!
Leading economists are issuing stark warnings: The anticipated capital gains tax increase under President B...
GoldenCrest Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored