iShares Bitcoin ETF (IBIT.NO)
31.77
-0.89
(-2.72%)
CAD |
NEO |
Aug 28, 16:00
IBIT.NO Price : 31.77 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 26.13 | 26.28 | 25.79 | 26.02 | 57700.00 |
| Aug 12, 2026 | 26.09 | 26.26 | 25.99 | 26.03 | 89100.00 |
| Aug 11, 2026 | 26.39 | 26.39 | 25.93 | 26.09 | 36900.00 |
| Aug 10, 2026 | 26.85 | 26.85 | 26.18 | 26.28 | 55200.00 |
| Aug 07, 2026 | 26.84 | 26.87 | 26.55 | 26.72 | 45600.00 |
| Aug 06, 2026 | 26.68 | 26.95 | 26.49 | 26.95 | 49000.00 |
| Aug 05, 2026 | 26.69 | 26.83 | 26.45 | 26.83 | 83000.00 |
| Aug 04, 2026 | 26.56 | 26.70 | 26.37 | 26.68 | 57100.00 |
| Jul 31, 2026 | 26.31 | 26.31 | 25.81 | 26.02 | 67400.00 |
| Jul 30, 2026 | 26.66 | 26.90 | 26.66 | 26.75 | 26300.00 |
| Jul 29, 2026 | 26.64 | 26.82 | 26.30 | 26.43 | 48200.00 |
| Jul 28, 2026 | 26.34 | 26.57 | 26.10 | 26.55 | 34700.00 |
| Jul 27, 2026 | 26.84 | 27.28 | 26.81 | 27.02 | 75900.00 |
| Jul 24, 2026 | 26.79 | 26.79 | 26.44 | 26.71 | 61200.00 |
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