IBIT Price Analysis

iShares Bitcoin Trust ETF (IBIT)

56.34 +2.62 (+4.88%) USD | NASDAQ | Nov 21, 14:30

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 20, 2024	53.88	54.17	53.06	53.72	66.88M
Nov 19, 2024	52.16	53.66	51.91	52.70	79.24M
Nov 18, 2024	51.50	52.81	51.04	52.13	60.49M
Nov 15, 2024	50.84	52.17	49.92	52.13	45.93M
Nov 14, 2024	51.99	52.30	49.70	49.73	59.18M
Nov 13, 2024	51.24	53.26	50.86	51.04	100.60M
Nov 12, 2024	49.02	51.26	48.52	51.05	76.18M
Nov 11, 2024	46.66	49.89	46.53	49.57	92.99M
Nov 08, 2024	43.44	44.09	43.10	43.69	43.44M
Nov 07, 2024	42.71	43.84	42.47	43.60	39.98M
Nov 06, 2024	42.32	43.63	41.86	43.40	95.96M
Nov 05, 2024	39.43	40.13	39.11	39.51	34.58M
Nov 04, 2024	39.03	39.12	38.17	38.25	36.05M
Nov 01, 2024	39.92	40.80	39.10	39.37	49.93M
Oct 31, 2024	40.98	41.01	39.72	39.78	48.04M
Oct 30, 2024	40.88	41.28	40.62	40.88	32.00M
Oct 29, 2024	40.56	41.96	40.36	41.33	81.57M
Oct 28, 2024	39.25	39.84	38.95	39.67	54.65M
Oct 25, 2024	38.72	39.20	37.47	38.01	51.75M
Oct 24, 2024	38.47	38.92	38.30	38.87	27.02M
Oct 23, 2024	37.86	38.08	37.09	37.81	25.77M
Oct 22, 2024	38.18	38.55	37.89	38.41	23.97M
Oct 21, 2024	38.64	38.67	38.02	38.57	28.77M
Oct 18, 2024	38.61	39.37	38.56	39.07	39.82M
Oct 17, 2024	38.16	38.54	37.94	38.05	19.53M

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

56.34

Maximum

Nov 21 2024

35.78

Average

36.08

Median

Apr 15 2024

Price Benchmarks