iShares Bitcoin ETF (IBIT.NO)
33.51
+1.89
(+5.98%)
CAD |
NEO |
Sep 18, 16:00
IBIT.NO Price : 33.51 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 32.20 | 33.57 | 32.20 | 33.51 | 217600.0 |
| Sep 17, 2026 | 31.52 | 31.69 | 31.30 | 31.62 | 44800.00 |
| Sep 16, 2026 | 31.12 | 31.39 | 30.94 | 31.33 | 92600.00 |
| Sep 15, 2026 | 31.51 | 31.57 | 30.73 | 31.22 | 181900.0 |
| Sep 14, 2026 | 32.00 | 32.50 | 31.98 | 32.37 | 125000.0 |
| Sep 11, 2026 | 31.69 | 32.54 | 31.43 | 31.60 | 160400.0 |
| Sep 10, 2026 | 31.39 | 31.53 | 31.25 | 31.43 | 112200.0 |
| Sep 09, 2026 | 32.36 | 32.36 | 31.77 | 31.84 | 69700.00 |
| Sep 08, 2026 | 32.10 | 32.10 | 31.53 | 31.83 | 65300.00 |
| Sep 04, 2026 | 32.39 | 32.60 | 32.09 | 32.54 | 84900.00 |
| Sep 03, 2026 | 31.96 | 33.27 | 31.96 | 33.25 | 178900.0 |
| Sep 02, 2026 | 31.63 | 31.67 | 31.36 | 31.49 | 44700.00 |
| Sep 01, 2026 | 32.02 | 32.10 | 31.33 | 31.64 | 114800.0 |
| Aug 31, 2026 | 32.00 | 32.37 | 31.78 | 32.26 | 75100.00 |
| Aug 28, 2026 | 32.43 | 32.69 | 31.55 | 31.77 | 99700.00 |
| Aug 27, 2026 | 32.26 | 33.03 | 32.26 | 32.66 | 84900.00 |
| Aug 26, 2026 | 31.95 | 32.16 | 31.79 | 32.10 | 78300.00 |
| Aug 25, 2026 | 32.16 | 32.40 | 31.93 | 32.17 | 108700.0 |
| Aug 24, 2026 | 32.25 | 32.62 | 31.76 | 32.17 | 206300.0 |
| Aug 21, 2026 | 31.13 | 31.64 | 30.90 | 31.27 | 331500.0 |
| Aug 20, 2026 | 29.23 | 29.64 | 28.90 | 29.54 | 275400.0 |
| Aug 19, 2026 | 26.55 | 28.19 | 26.46 | 27.89 | 323600.0 |
| Aug 18, 2026 | 26.23 | 26.59 | 26.17 | 26.47 | 82600.00 |
| Aug 17, 2026 | 25.94 | 26.39 | 25.94 | 26.29 | 110900.0 |
| Aug 14, 2026 | 25.70 | 25.84 | 25.56 | 25.81 | 70000.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median