Free Trial

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free IBIT Stock Alerts
$35.93
-0.08 (-0.22%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipSocial Media

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
+6.27%
1 Month
Performance
-6.48%
3 Month
Performance
+42.43%
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 Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

IBIT Stock Chart for Tuesday, May, 7, 2024

IBIT Chart by TradingView

iShares Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$35.40$36.01
+1.72%		$36.61$35.7427.01 million shs$12.88 billion
05/03/2024$33.80$35.40
+4.73%		$35.50$34.8626.18 million shs$12.66 billion
05/02/2024$32.39$33.80
+4.35%		$33.97$33.1622.93 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$33.5440.96 million shs$12.01 billion
04/29/2024$36.32$35.87
-1.24%		$36.00$35.1421.45 million shs$12.83 billion
04/26/2024$36.86$36.32
-1.47%		$36.92$36.0620.13 million shs$12.99 billion
04/25/2024$36.41$36.86
+1.24%		$36.99$35.7924.75 million shs$13.18 billion
04/24/2024$37.90$36.41
-3.93%		$37.83$36.2931.76 million shs$13.02 billion
04/23/2024$37.93$37.90
-0.08%		$38.31$37.6917.46 million shs$13.56 billion
04/22/2024$36.67$37.93
+3.44%		$38.15$37.4529.71 million shs$13.57 billion
04/19/2024$36.21$36.67
+1.27%		$37.15$36.2434.50 million shs$13.12 billion
04/18/2024$34.76$36.21
+4.17%		$36.61$35.2835.44 million shs$12.95 billion
04/17/2024$35.75$34.76
-2.77%		$35.92$33.9952.26 million shs$12.43 billion
04/16/2024$36.08$35.75
-0.91%		$36.13$35.1635.20 million shs$12.79 billion
04/15/2024$38.14$36.08
-5.40%		$37.95$35.5446.26 million shs$12.91 billion
04/12/2024$40.17$38.14
-5.05%		$40.10$37.1756.82 million shs$13.64 billion
04/11/2024$40.00$40.17
+0.43%		$40.45$39.6627.59 million shs$14.37 billion
04/10/2024$39.33$40.00
+1.70%		$40.00$38.4638.74 million shs$14.31 billion
04/09/2024$40.95$39.33
-3.96%		$40.50$38.9035.37 million shs$14.07 billion
04/08/2024$38.41$40.95
+6.61%		$41.20$40.6139.98 million shs$14.65 billion
04/05/2024$39.08$38.41
-1.71%		$39.16$38.1128.62 million shs$771.27 million
04/04/2024$37.54$39.08
+4.10%		$39.61$38.2943.65 million shs$784.73 million
04/03/2024$37.60$37.54
-0.16%		$38.20$37.3729.27 million shs$753.80 million
04/02/2024$39.75$37.60
-5.41%		$37.84$36.8033.99 million shs$755.01 million
04/01/2024$40.47$39.75
-1.78%		$40.03$38.8434.54 million shs$798.18 million
03/29/2024$40.47$40.47$40.96$40.2244.76 million shs$812.64 million
03/28/2024$39.13$40.47
+3.42%		$40.96$40.2244.64 million shs$812.64 million
03/27/2024$39.63$39.13
-1.26%		$40.97$39.0246.60 million shs$785.73 million
03/26/2024$40.55$39.63
-2.27%		$40.51$39.5444.27 million shs$795.77 million
03/25/2024$36.41$40.55
+11.37%		$40.62$38.2063.93 million shs$814.24 million
03/22/2024$37.15$36.41
-1.99%		$36.69$35.7139.75 million shs$731.11 million
03/21/2024$37.55$37.15
-1.07%		$38.61$37.0047.01 million shs$745.97 million
03/20/2024$36.70$37.55
+2.32%		$37.69$35.4170.87 million shs$754.00 million
03/19/2024$38.14$36.70
-3.78%		$37.53$35.4968.92 million shs$736.94 million
03/18/2024$39.39$38.14
-3.17%		$39.13$37.9353.06 million shs$765.85 million
03/15/2024$39.51$39.39
-0.30%		$40.32$38.4468.64 million shs$790.95 million
03/14/2024$41.95$39.51
-5.82%		$41.52$39.0199.31 million shs$793.36 million
03/13/2024$40.73$41.95
+3.00%		$41.99$40.9351.87 million shs$842.36 million
03/12/2024$41.12$40.73
-0.95%		$41.79$39.2197.88 million shs$817.86 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/11/2024$39.55$41.12
+3.97%		$41.65$40.7474.48 million shs$825.69 million
03/08/2024$38.63$39.55
+2.38%		$40.20$37.7789.59 million shs$794.16 million
03/07/2024$38.29$38.63
+0.89%		$38.94$38.0839.98 million shs$775.69 million
03/06/2024$35.32$38.29
+8.41%		$38.60$37.3045.36 million shs$768.86 million
03/05/2024$38.65$35.32
-8.62%		$39.69$34.03105.97 million shs$709.23 million
03/04/2024$35.99$38.65
+7.39%		$38.89$37.4063.07 million shs$776.09 million
03/01/2024$35.42$35.99
+1.61%		$36.17$34.9335.02 million shs$722.68 million
02/29/2024$34.45$35.42
+2.82%		$36.38$34.4753.43 million shs$711.23 million
02/28/2024$32.59$34.45
+5.71%		$36.87$33.8095.89 million shs$691.76 million
02/27/2024$31.12$32.59
+4.72%		$32.96$32.1741.88 million shs$654.41 million
02/26/2024$29.16$31.12
+6.72%		$31.43$29.3442.56 million shs$624.89 million
02/23/2024$29.72$29.16
-1.88%		$29.31$28.9111.56 million shs$585.53 million
02/22/2024$29.08$29.72
+2.20%		$29.76$29.1415.34 million shs$596.78 million
02/21/2024$29.67$29.08
-1.99%		$29.35$28.9117.68 million shs$583.93 million
02/20/2024$29.62$29.67
+0.17%		$29.92$28.9720.76 million shs$595.77 million
02/19/2024$29.62$29.62$29.97$29.4915.98 million shs$594.77 million
02/16/2024$29.52$29.62
+0.34%		$29.97$29.4915.90 million shs$594.77 million
02/15/2024$29.55$29.52
-0.10%		$30.23$29.4822.79 million shs$592.76 million
02/14/2024$28.22$29.55
+4.71%		$29.83$29.2424.46 million shs$593.36 million
02/13/2024$28.66$28.22
-1.54%		$28.28$27.6220.69 million shs$566.66 million
02/12/2024$27.15$28.66
+5.56%		$28.86$27.5232.11 million shs$575.49 million
02/09/2024$26.03$27.15
+4.30%		$27.57$26.7520.68 million shs$545.17 million
02/08/2024$25.22$26.03
+3.21%		$26.08$25.6418.44 million shs$522.68 million
02/07/2024$24.60$25.22
+2.52%		$25.29$24.4913.75 million shs$506.42 million
02/06/2024$24.19$24.60
+1.69%		$24.77$24.457.31 million shs$493.97 million

Related Companies:
This page (NASDAQ:IBIT) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Obama’s Forever Term [exposed]
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Protect Your Bank Account Before It’s Too Late
Weiss Ratings