Free Trial

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free IBIT Stock Alerts
$38.28
+1.13 (+3.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipSocial Media

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
+6.33%
1 Month
Performance
+5.72%
3 Month
Performance
+29.24%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

IBIT Stock Chart for Saturday, May, 18, 2024

IBIT Chart by TradingView

iShares Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$37.15$38.28
+3.04%		$38.54$37.5425.38 million shs$13.69 billion
05/16/2024$37.67$37.15
-1.38%		$37.91$36.8222.06 million shs$13.29 billion
05/15/2024$35.07$37.67
+7.41%		$37.93$36.4640.09 million shs$13.47 billion
05/14/2024$36.00$35.07
-2.58%		$35.49$34.8013.69 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%		$36.00$34.2628.94 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$35.7427.01 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
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NASDAQ:IBIT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry