iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT · Real-Time Price · USD
69.84
+1.89 (2.78%)
At close: Aug 13, 2025, 4:00 PM
70.22
+0.38 (0.54%)
After-hours: Aug 13, 2025, 7:59 PM EDT
IBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 68.55 | 69.89 | 68.22 | 69.84 | 69.84 | 2.78% | 54,824,607 |
| Aug 12, 2025 | 67.73 | 68.30 | 67.36 | 67.95 | 67.95 | 0.46% | 33,721,574 |
| Aug 11, 2025 | 67.88 | 68.65 | 67.37 | 67.64 | 67.64 | 2.28% | 43,158,507 |
| Aug 8, 2025 | 66.38 | 66.72 | 65.82 | 66.13 | 66.13 | -1.05% | 29,121,353 |
| Aug 7, 2025 | 66.19 | 66.89 | 65.74 | 66.83 | 66.83 | 2.01% | 41,363,904 |
| Aug 6, 2025 | 64.71 | 65.78 | 64.48 | 65.51 | 65.51 | 1.49% | 26,866,652 |
| Aug 5, 2025 | 64.86 | 65.12 | 63.93 | 64.55 | 64.55 | -1.00% | 31,327,663 |
| Aug 4, 2025 | 64.79 | 65.74 | 64.73 | 65.20 | 65.20 | 1.53% | 29,985,169 |
| Aug 1, 2025 | 65.65 | 65.74 | 64.14 | 64.22 | 64.22 | -3.17% | 69,829,683 |
| Jul 31, 2025 | 67.12 | 67.58 | 66.29 | 66.32 | 66.32 | -0.08% | 41,463,076 |
| Jul 30, 2025 | 66.78 | 67.53 | 65.72 | 66.37 | 66.37 | -0.51% | 40,903,139 |
| Jul 29, 2025 | 67.61 | 67.67 | 66.37 | 66.71 | 66.71 | -0.58% | 38,407,325 |
| Jul 28, 2025 | 67.41 | 67.74 | 66.70 | 67.10 | 67.10 | 1.12% | 38,747,986 |
| Jul 25, 2025 | 66.09 | 66.57 | 65.35 | 66.36 | 66.36 | -1.92% | 53,995,727 |
| Jul 24, 2025 | 67.50 | 67.98 | 66.97 | 67.66 | 67.66 | 0.55% | 33,249,929 |
| Jul 23, 2025 | 67.11 | 67.51 | 66.66 | 67.29 | 67.29 | -0.78% | 34,878,675 |
| Jul 22, 2025 | 67.77 | 68.39 | 66.79 | 67.82 | 67.82 | 2.25% | 45,383,901 |
| Jul 21, 2025 | 67.21 | 67.81 | 66.23 | 66.33 | 66.33 | -0.52% | 47,080,792 |
| Jul 18, 2025 | 67.54 | 67.84 | 66.55 | 66.68 | 66.68 | -1.43% | 51,010,383 |
| Jul 17, 2025 | 67.04 | 68.22 | 66.82 | 67.65 | 67.65 | -0.27% | 45,310,322 |
| Jul 16, 2025 | 67.55 | 68.24 | 67.14 | 67.83 | 67.83 | 2.52% | 58,926,959 |
| Jul 15, 2025 | 66.93 | 67.40 | 65.77 | 66.16 | 66.16 | -2.96% | 82,079,384 |
| Jul 14, 2025 | 69.17 | 69.46 | 67.74 | 68.18 | 68.18 | 1.44% | 68,391,579 |
| Jul 11, 2025 | 66.88 | 67.24 | 66.29 | 67.21 | 67.21 | 4.20% | 78,031,890 |
| Jul 10, 2025 | 63.14 | 64.81 | 62.80 | 64.50 | 64.50 | 1.45% | 84,144,876 |
| Jul 9, 2025 | 62.29 | 63.76 | 61.63 | 63.58 | 63.58 | 2.85% | 56,974,395 |
| Jul 8, 2025 | 61.90 | 62.11 | 61.40 | 61.82 | 61.82 | 0.68% | 29,471,541 |
| Jul 7, 2025 | 61.63 | 61.78 | 61.04 | 61.40 | 61.40 | -1.27% | 37,793,380 |
| Jul 3, 2025 | 62.21 | 62.94 | 62.02 | 62.19 | 62.19 | -0.37% | 32,662,368 |
| Jul 2, 2025 | 61.12 | 62.47 | 61.01 | 62.42 | 62.42 | 4.31% | 65,900,246 |
| Jul 1, 2025 | 60.58 | 60.93 | 59.83 | 59.84 | 59.84 | -2.24% | 35,575,457 |
| Jun 30, 2025 | 61.27 | 61.31 | 60.62 | 61.21 | 61.21 | 0.81% | 34,173,957 |
| Jun 27, 2025 | 60.69 | 61.25 | 60.47 | 60.72 | 60.72 | -0.69% | 35,637,887 |
| Jun 26, 2025 | 60.93 | 61.28 | 60.57 | 61.14 | 61.14 | -0.22% | 29,434,648 |
| Jun 25, 2025 | 61.33 | 61.53 | 60.71 | 61.28 | 61.28 | 2.02% | 40,812,513 |
| Jun 24, 2025 | 59.77 | 60.47 | 59.56 | 60.06 | 60.06 | 2.37% | 40,387,207 |
| Jun 23, 2025 | 57.48 | 58.76 | 56.63 | 58.67 | 58.67 | - | 63,747,161 |
| Jun 20, 2025 | 60.27 | 60.33 | 58.15 | 58.67 | 58.67 | -0.51% | 35,261,791 |
| Jun 18, 2025 | 59.07 | 59.90 | 58.82 | 58.97 | 58.97 | -0.89% | 40,166,415 |
| Jun 17, 2025 | 60.02 | 60.13 | 58.69 | 59.50 | 59.50 | -3.72% | 53,900,684 |
| Jun 16, 2025 | 60.60 | 61.95 | 60.51 | 61.80 | 61.80 | 3.45% | 42,415,243 |
| Jun 13, 2025 | 59.62 | 60.30 | 59.17 | 59.74 | 59.74 | -1.58% | 42,127,815 |
| Jun 12, 2025 | 60.70 | 61.65 | 60.52 | 60.70 | 60.70 | -1.84% | 36,713,593 |
| Jun 11, 2025 | 62.40 | 62.79 | 61.60 | 61.84 | 61.84 | -0.72% | 30,336,883 |
| Jun 10, 2025 | 62.36 | 62.76 | 61.55 | 62.29 | 62.29 | 0.84% | 32,894,281 |
| Jun 9, 2025 | 61.13 | 61.86 | 60.78 | 61.77 | 61.77 | 4.24% | 43,950,313 |
| Jun 6, 2025 | 59.09 | 59.97 | 59.05 | 59.26 | 59.26 | 2.40% | 34,477,637 |
| Jun 5, 2025 | 60.15 | 60.16 | 57.70 | 57.87 | 57.87 | -2.97% | 58,411,562 |
| Jun 4, 2025 | 59.66 | 60.00 | 59.16 | 59.64 | 59.64 | -1.26% | 32,365,259 |
| Jun 3, 2025 | 59.98 | 60.78 | 59.71 | 60.40 | 60.40 | 1.75% | 37,381,640 |