Indicators

iShares Bitcoin Trust (NQ: IBIT )

39.71 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.56	40.41	40.22	40.47	44,764,032	+1.34(+3.42%)
Mar 27, 2024	40.91	40.97	39.02	39.13	46,707,760	-0.50(-1.26%)
Mar 26, 2024	40.45	40.51	39.54	39.63	44,321,408	-0.92(-2.27%)
Mar 25, 2024	38.20	40.62	38.20	40.55	64,454,864	+4.14(+11.37%)
Mar 22, 2024	36.60	36.69	35.70	36.41	39,957,372	-0.74(-1.99%)
Mar 21, 2024	38.60	38.61	37.00	37.15	47,044,844	-0.40(-1.07%)
Mar 20, 2024	36.18	37.69	35.41	37.55	71,049,264	+0.85(+2.32%)
Mar 19, 2024	36.35	37.53	35.49	36.70	69,251,304	-1.44(-3.78%)
Mar 18, 2024	38.81	39.13	37.93	38.14	53,111,308	-1.25(-3.17%)
Mar 15, 2024	38.69	40.32	38.44	39.39	68,768,296	-0.12(-0.30%)
Mar 14, 2024	41.46	41.53	39.01	39.51	99,416,096	-2.44(-5.82%)
Mar 13, 2024	41.52	41.99	40.93	41.95	59,294,172	+1.22(+3.00%)
Mar 12, 2024	41.28	44.24	39.21	40.73	97,984,880	-0.39(-0.95%)
Mar 11, 2024	41.31	41.65	40.74	41.12	74,330,096	+1.57(+3.97%)
Mar 08, 2024	38.94	40.20	37.77	39.55	89,934,168	+0.92(+2.38%)
Mar 07, 2024	38.50	38.94	38.08	38.63	41,458,792	+0.34(+0.89%)
Mar 06, 2024	38.16	38.59	37.30	38.29	45,659,656	+2.97(+8.41%)
Mar 05, 2024	38.66	39.69	34.03	35.32	106,515,888	-3.33(-8.62%)
Mar 04, 2024	37.42	38.89	37.40	38.65	63,052,076	+2.66(+7.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.