IBIT Price Analysis

iShares Bitcoin Trust ETF (IBIT)

38.28 +1.13 (+3.04%) USD | NASDAQ | May 17, 16:00

38.58 +0.30 (+0.78%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	37.84	38.54	37.54	38.28	25.52M
May 16, 2024	37.64	37.91	36.82	37.15	21.97M
May 15, 2024	36.67	37.93	36.46	37.67	40.04M
May 14, 2024	35.34	35.50	34.80	35.07	13.59M
May 13, 2024	35.78	36.19	35.65	36.00	17.09M
May 10, 2024	35.80	36.00	34.26	34.58	28.74M
May 09, 2024	34.94	35.75	34.66	35.58	16.43M
May 08, 2024	35.34	35.79	35.17	35.38	13.43M
May 07, 2024	36.21	36.69	35.78	35.93	14.09M
May 06, 2024	36.24	36.61	35.74	36.01	27.17M
May 03, 2024	34.90	35.50	34.86	35.40	25.73M
May 02, 2024	33.45	33.96	33.16	33.80	22.15M
May 01, 2024	32.82	33.83	32.20	32.39	45.41M
Apr 30, 2024	34.81	35.01	33.54	33.57	41.58M
Apr 29, 2024	35.59	36.00	35.14	35.87	21.69M
Apr 26, 2024	36.35	36.92	36.06	36.32	20.23M
Apr 25, 2024	35.94	36.99	35.79	36.86	25.32M
Apr 24, 2024	37.63	37.83	36.29	36.41	32.18M
Apr 23, 2024	37.71	38.31	37.69	37.90	17.57M
Apr 22, 2024	37.67	38.15	37.45	37.93	29.88M
Apr 19, 2024	36.95	37.15	36.24	36.67	34.81M
Apr 18, 2024	35.58	36.61	35.28	36.21	35.54M
Apr 17, 2024	35.57	35.92	33.99	34.76	52.60M
Apr 16, 2024	36.04	36.13	35.16	35.75	35.34M
Apr 15, 2024	37.78	37.95	35.54	36.08	46.36M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

22.32

Minimum

Jan 23 2024

41.95

Maximum

Mar 13 2024

33.40

Average

35.75

Median

Apr 16 2024

Price Benchmarks