IBIT Price Analysis

iShares Bitcoin Trust ETF (IBIT)

35.38 -0.55 (-1.53%) USD | NASDAQ | May 08, 16:00

34.92 -0.46 (-1.30%) After-Hours: 18:38

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Apr 12, 2024	40.00	40.10	37.17	38.14	57.22M
Apr 11, 2024	40.35	40.45	39.66	40.17	27.73M
Apr 10, 2024	38.58	40.00	38.46	40.00	38.91M
Apr 09, 2024	40.29	40.50	38.90	39.33	35.51M
Apr 08, 2024	41.15	41.20	40.61	40.95	40.06M
Apr 05, 2024	38.16	39.16	38.11	38.41	28.67M
Apr 04, 2024	38.41	39.61	38.29	39.08	44.19M
Apr 03, 2024	37.50	38.20	37.37	37.54	29.39M

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

33.15

Average

35.58

Median

Price Benchmarks