iShares Bitcoin ETF (IBIT.NO)
34.57
+0.33
(+0.96%)
CAD |
NEO |
Oct 09, 16:00
IBIT.NO Price : 34.57 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 34.92 | 34.98 | 34.57 | 34.57 | 69500.00 |
| Oct 08, 2026 | 34.65 | 34.67 | 33.68 | 34.24 | 241900.0 |
| Oct 07, 2026 | 35.09 | 35.13 | 34.75 | 35.07 | 136800.0 |
| Oct 06, 2026 | 36.11 | 36.34 | 35.76 | 35.86 | 99900.00 |
| Oct 05, 2026 | 36.21 | 36.44 | 35.70 | 36.01 | 172500.0 |
| Oct 02, 2026 | 36.28 | 36.57 | 35.25 | 35.49 | 218800.0 |
| Oct 01, 2026 | 35.05 | 35.75 | 35.02 | 35.48 | 154400.0 |
| Sep 30, 2026 | 35.55 | 35.74 | 34.89 | 35.03 | 163100.0 |
| Sep 29, 2026 | 35.28 | 35.28 | 34.68 | 35.03 | 115700.0 |
| Sep 28, 2026 | 34.96 | 35.20 | 34.50 | 34.82 | 152500.0 |
| Sep 25, 2026 | 35.13 | 35.13 | 34.69 | 35.02 | 101200.0 |
| Sep 24, 2026 | 34.84 | 35.36 | 34.80 | 35.18 | 152600.0 |
| Sep 23, 2026 | 35.65 | 35.72 | 34.75 | 35.11 | 127500.0 |
| Sep 22, 2026 | 35.55 | 35.97 | 35.44 | 35.76 | 151800.0 |
| Sep 21, 2026 | 35.07 | 35.93 | 34.99 | 35.88 | 287500.0 |
| 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 |
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