iShares Bitcoin Trust ETF (IBIT)
47.33
+0.12
(+0.25%)
USD |
NASDAQ |
Sep 29, 16:00
47.36
+0.03
(+0.06%)
After-Hours: 20:00
IBIT Total Return Price : 47.33 for Sept. 29, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| September 29, 2026 | 47.33 |
| September 28, 2026 | 47.21 |
| September 25, 2026 | 47.57 |
| September 24, 2026 | 47.81 |
| September 23, 2026 | 47.88 |
| September 22, 2026 | 48.83 |
| September 21, 2026 | 49.01 |
| September 18, 2026 | 46.02 |
| September 17, 2026 | 43.30 |
| September 16, 2026 | 43.04 |
| September 15, 2026 | 43.11 |
| September 14, 2026 | 44.74 |
| September 11, 2026 | 43.77 |
| September 10, 2026 | 43.68 |
| September 09, 2026 | 44.29 |
| September 08, 2026 | 44.39 |
| September 04, 2026 | 45.23 |
| September 03, 2026 | 46.35 |
| September 02, 2026 | 43.79 |
| September 01, 2026 | 43.76 |
| August 31, 2026 | 44.67 |
| August 28, 2026 | 43.90 |
| August 27, 2026 | 45.29 |
| August 26, 2026 | 44.46 |
| August 25, 2026 | 44.72 |
| Date | Value |
|---|---|
| August 24, 2026 | 44.64 |
| August 21, 2026 | 43.68 |
| August 20, 2026 | 41.20 |
| August 19, 2026 | 38.78 |
| August 18, 2026 | 36.60 |
| August 17, 2026 | 36.42 |
| August 14, 2026 | 35.63 |
| August 13, 2026 | 35.88 |
| August 12, 2026 | 35.89 |
| August 11, 2026 | 35.94 |
| August 10, 2026 | 36.23 |
| August 07, 2026 | 36.80 |
| August 06, 2026 | 36.49 |
| August 05, 2026 | 36.74 |
| August 04, 2026 | 36.39 |
| August 03, 2026 | 36.16 |
| July 31, 2026 | 35.64 |
| July 30, 2026 | 36.70 |
| July 29, 2026 | 36.00 |
| July 28, 2026 | 36.14 |
| July 27, 2026 | 36.77 |
| July 24, 2026 | 36.35 |
| July 23, 2026 | 36.65 |
| July 22, 2026 | 37.34 |
| July 21, 2026 | 37.67 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Franklin Bitcoin ETF | 48.30 |
| WisdomTree Bitcoin Fund | 88.32 |
| CoinShares Bitcoin ETF | 23.55 |
| Grayscale Bitcoin Trust ETF | 64.58 |
| Grayscale Ethereum Staking ETF | 21.61 |