iShares Bitcoin Trust ETF (IBIT)
44.51
-0.21
(-0.47%)
USD |
NASDAQ |
Aug 26, 10:16
IBIT Price : 44.51 for Aug. 26, 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 25, 2026 | 44.54 | 45.09 | 44.22 | 44.72 | 63.86M |
| Aug 24, 2026 | 44.74 | 45.32 | 44.08 | 44.64 | 96.27M |
| Aug 21, 2026 | 43.67 | 44.12 | 43.16 | 43.68 | 119.01M |
| Aug 20, 2026 | 40.73 | 41.34 | 40.26 | 41.20 | 108.15M |
| Aug 19, 2026 | 36.81 | 39.48 | 36.68 | 38.78 | 140.81M |
| Aug 18, 2026 | 36.26 | 36.84 | 36.22 | 36.60 | 28.67M |
| Aug 17, 2026 | 35.90 | 36.59 | 35.89 | 36.42 | 42.85M |
| Aug 14, 2026 | 35.51 | 35.79 | 35.36 | 35.63 | 23.52M |
| Aug 13, 2026 | 35.97 | 36.22 | 35.54 | 35.88 | 25.27M |
| Aug 12, 2026 | 36.18 | 36.26 | 35.80 | 35.89 | 25.30M |
| Aug 11, 2026 | 36.32 | 36.36 | 35.76 | 35.94 | 31.17M |
| Aug 10, 2026 | 36.74 | 36.75 | 36.08 | 36.23 | 40.04M |
| Aug 07, 2026 | 36.89 | 37.01 | 36.52 | 36.80 | 35.09M |
| Aug 06, 2026 | 36.34 | 36.79 | 36.29 | 36.49 | 29.07M |
| Aug 05, 2026 | 36.30 | 36.78 | 36.14 | 36.74 | 32.93M |
| Aug 04, 2026 | 36.14 | 36.47 | 35.99 | 36.39 | 33.88M |
| Aug 03, 2026 | 35.49 | 36.28 | 35.37 | 36.16 | 41.84M |
| Jul 31, 2026 | 36.11 | 36.12 | 35.29 | 35.64 | 55.72M |
| Jul 30, 2026 | 36.66 | 36.90 | 36.55 | 36.70 | 36.43M |
| Jul 29, 2026 | 36.31 | 36.64 | 35.94 | 36.00 | 36.94M |
| Jul 28, 2026 | 35.81 | 36.27 | 35.47 | 36.14 | 29.15M |
| Jul 27, 2026 | 36.74 | 37.20 | 36.44 | 36.77 | 28.36M |
| Jul 24, 2026 | 36.43 | 36.46 | 36.05 | 36.35 | 33.02M |
| Jul 23, 2026 | 36.80 | 36.92 | 36.56 | 36.65 | 36.22M |
| Jul 22, 2026 | 37.15 | 37.60 | 37.13 | 37.34 | 23.34M |
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
Price Benchmarks
| ARK 21Shares Bitcoin ETF | 26.04 |
| Franklin Bitcoin ETF | 45.29 |
| WisdomTree Bitcoin Fund | 82.80 |
| CoinShares Bitcoin ETF | 22.15 |
| Grayscale Bitcoin Trust ETF | 60.79 |