IBIT Price Analysis

iShares Bitcoin Trust ETF (IBIT)

38.25 -1.12 (-2.84%) USD | NASDAQ | Nov 04, 16:00

39.12 +0.87 (+2.27%) After-Hours: 05:30

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 04, 2024	39.03	39.12	38.17	38.25	35.06M
Nov 01, 2024	39.92	40.80	39.10	39.37	49.43M
Oct 31, 2024	40.98	41.01	39.72	39.78	45.62M
Oct 30, 2024	40.88	41.28	40.62	40.88	29.07M
Oct 29, 2024	40.56	41.96	40.36	41.33	80.20M
Oct 28, 2024	39.25	39.84	38.95	39.67	51.91M
Oct 25, 2024	38.72	39.20	37.47	38.01	51.25M
Oct 24, 2024	38.47	38.92	38.30	38.87	26.51M
Oct 23, 2024	37.86	38.08	37.09	37.81	25.38M
Oct 22, 2024	38.18	38.55	37.89	38.41	23.72M
Oct 21, 2024	38.64	38.67	38.02	38.57	28.60M
Oct 18, 2024	38.61	39.37	38.56	39.07	39.57M
Oct 17, 2024	38.16	38.54	37.94	38.05	19.48M
Oct 16, 2024	38.66	38.93	38.24	38.58	26.27M
Oct 15, 2024	37.53	38.74	36.88	38.17	52.38M
Oct 14, 2024	36.87	37.82	36.82	37.57	43.23M
Oct 11, 2024	34.94	36.14	34.94	35.94	32.95M
Oct 10, 2024	34.76	34.76	33.46	33.95	25.48M
Oct 09, 2024	35.21	35.50	34.56	34.68	17.47M
Oct 08, 2024	35.63	35.99	35.16	35.40	24.43M
Oct 07, 2024	35.91	36.73	35.69	36.06	20.62M
Oct 04, 2024	35.04	35.60	34.58	35.52	22.05M
Oct 03, 2024	34.40	34.75	34.06	34.72	18.15M
Oct 02, 2024	34.63	35.51	34.14	34.24	28.18M
Oct 01, 2024	36.07	36.10	34.69	35.13	43.92M

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

34.94

Average

36.00

Median

May 13 2024

Price Benchmarks