Free Trial

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free IBIT Stock Alerts
$36.32
-0.54 (-1.47%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldings

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
-4.24%
1 Month
Performance
-7.18%
3 Month
Performance
+51.40%
6 Month
Performance
+65.62%
Year-To-Date
Performance
+65.62%
1 Year
Performance
+65.62%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

IBIT Stock Chart for Saturday, April, 27, 2024

IBIT Chart by TradingView

iShares Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/13/2024$40.73$41.95
+3.00%		$41.99$40.9352.63 million shs$1.26 million
03/12/2024$41.12$40.73
-0.95%		$41.80$39.2190.56 million shs$1.22 million
03/11/2024$39.55$41.12
+3.97%		$41.65$40.7474.48 million shs$1.23 million
03/08/2024$38.63$39.55
+2.38%		$40.20$37.7789.73 million shs$1.19 million
03/07/2024$38.29$38.63
+0.89%		$38.94$38.0841.47 million shs$1.16 million
03/06/2024$35.32$38.29
+8.41%		$38.60$37.3045.66 million shs$1.15 million
03/05/2024$38.65$35.32
-8.62%		$39.69$34.03106.57 million shs$1.06 million
03/04/2024$35.99$38.65
+7.39%		$38.89$37.4062.83 million shs$1.16 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/01/2024$35.42$35.99
+1.61%		$36.17$34.9335.03 million shs$1.08 million
02/29/2024$34.45$35.42
+2.82%		$36.38$34.4753.43 million shs$1.06 million
02/28/2024$32.59$34.45
+5.71%		$36.87$33.8096.11 million shs$1.03 million
02/27/2024$31.12$32.59
+4.72%		$32.96$32.1741.88 million shs$978,000.00
02/26/2024$29.16$31.12
+6.72%		$31.43$29.3342.55 million shs$934,000.00
02/23/2024$29.72$29.16
-1.88%		$29.31$28.9111.55 million shs$875,000.00
02/22/2024$29.08$29.72
+2.20%		$29.76$29.1415.34 million shs$892,000.00
02/21/2024$29.67$29.08
-1.99%		$29.35$28.9117.63 million shs$872,000.00
02/20/2024$29.62$29.67
+0.17%		$29.92$28.9721.06 million shs$890,000.00
02/19/2024$29.62$29.62$29.97$29.4915.98 million shs$889,000.00
02/16/2024$29.52$29.62
+0.34%		$29.97$29.4915.88 million shs$889,000.00
02/15/2024$29.55$29.52
-0.10%		$30.23$29.4822.61 million shs$886,000.00
02/14/2024$28.22$29.55
+4.71%		$29.83$29.2427.16 million shs$886,000.00
02/13/2024$28.66$28.22
-1.54%		$28.28$27.6220.85 million shs$847,000.00
02/12/2024$27.15$28.66
+5.56%		$28.86$27.5132.18 million shs$860,000.00
02/09/2024$26.03$27.15
+4.30%		$27.57$26.7520.65 million shs$814,000.00
02/08/2024$25.22$26.03
+3.21%		$26.08$25.6418.44 million shs$781,000.00
02/07/2024$24.60$25.22
+2.52%		$25.29$24.4913.81 million shs$757,000.00
02/06/2024$24.19$24.60
+1.69%		$24.77$24.457.32 million shs$738,000.00
02/05/2024$24.50$24.19
-1.27%		$24.79$24.136.78 million shs$726,000.00
02/02/2024$24.54$24.50
-0.16%		$24.83$24.3810.28 million shs$735,000.00
02/01/2024$24.30$24.54
+0.99%		$24.72$24.1912.38 million shs$736,000.00
01/31/2024$24.88$24.30
-2.33%		$25.00$24.2613.28 million shs$729,000.00
01/30/2024$24.67$24.88
+0.85%		$24.98$24.6815.41 million shs$746,000.00
01/29/2024$23.99$24.67
+2.83%		$24.77$23.8818.97 million shs$740,000.00
01/26/2024$22.76$23.99
+5.40%		$24.12$23.4820.19 million shs$720,000.00

Related Companies:
This page (NYSEARCA:IBIT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets