Indicators

iShares Bitcoin Trust (NQ: IBIT )

35.23 +1.44 (+4.25%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.38	25.00	24.26	24.30	13,317,113	-0.58(-2.33%)
Jan 30, 2024	24.84	24.98	24.68	24.88	15,443,924	+0.21(+0.85%)
Jan 29, 2024	23.99	24.77	23.88	24.67	18,997,374	+0.68(+2.83%)
Jan 26, 2024	23.52	24.12	23.48	23.99	20,276,848	+1.23(+5.40%)
Jan 25, 2024	22.86	22.90	22.58	22.76	8,935,368	+0.16(+0.71%)
Jan 24, 2024	22.82	22.97	22.57	22.60	11,893,521	+0.28(+1.25%)
Jan 23, 2024	22.19	22.63	22.02	22.32	13,370,849	-0.63(-2.75%)
Jan 22, 2024	23.20	23.33	22.58	22.95	17,141,258	-0.85(-3.57%)
Jan 19, 2024	23.49	24.12	23.03	23.80	18,284,104	+0.46(+1.97%)
Jan 18, 2024	24.35	24.47	23.20	23.34	17,804,646	-1.07(-4.38%)
Jan 17, 2024	24.35	24.56	24.15	24.41	13,907,455	-0.31(-1.25%)
Jan 16, 2024	24.70	24.86	24.04	24.72	15,063,401	-0.25(-1.00%)
Jan 12, 2024	26.40	26.41	24.75	24.97	22,991,948	-1.66(-6.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.