iShares Bitcoin Trust ETF (IBIT)

IBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	59.07	59.56	58.88	59.36	59.36	-0.17%	30,733,544
May 30, 2025	60.05	60.26	58.86	59.46	59.46	-0.88%	45,680,038
May 29, 2025	61.58	61.61	59.90	59.99	59.99	-1.32%	70,525,244
May 28, 2025	61.84	62.03	60.76	60.79	60.79	-2.74%	44,241,949
May 27, 2025	62.84	63.04	61.83	62.50	62.50	1.08%	49,538,643
May 23, 2025	61.81	62.61	61.43	61.83	61.83	-2.21%	61,971,386
May 22, 2025	63.35	63.70	62.81	63.23	63.23	2.33%	66,549,464
May 21, 2025	60.54	62.53	60.33	61.79	61.79	1.44%	98,801,881
May 20, 2025	59.49	61.05	59.20	60.91	60.91	1.53%	49,771,135
May 19, 2025	58.29	60.06	58.21	59.99	59.99	1.33%	50,625,063
May 16, 2025	58.88	59.50	58.77	59.20	59.20	0.90%	37,353,625
May 15, 2025	58.28	59.26	57.62	58.67	58.67	-0.12%	33,563,849
May 14, 2025	59.18	59.35	58.32	58.74	58.74	-1.48%	38,499,448
May 13, 2025	58.98	59.75	58.46	59.62	59.62	3.01%	38,311,997
May 12, 2025	59.18	59.48	57.23	57.88	57.88	-1.33%	44,350,645
May 9, 2025	58.56	59.01	58.16	58.66	58.66	1.80%	36,503,678
May 8, 2025	56.54	57.84	56.31	57.62	57.62	5.38%	55,449,010
May 7, 2025	54.99	55.46	54.45	54.68	54.68	1.32%	29,902,962
May 6, 2025	53.25	54.11	53.02	53.97	53.97	0.63%	20,578,709
May 5, 2025	53.52	53.97	53.18	53.63	53.63	-2.83%	24,957,666
May 2, 2025	55.16	55.74	54.97	55.19	55.19	0.44%	43,449,009
May 1, 2025	54.99	55.51	54.52	54.95	54.95	2.69%	52,802,615
Apr 30, 2025	53.75	53.77	52.76	53.51	53.51	-1.31%	34,189,557
Apr 29, 2025	53.95	54.32	53.76	54.22	54.22	0.63%	31,214,047
Apr 28, 2025	54.09	54.17	53.12	53.88	53.88	-0.72%	34,157,234
Apr 25, 2025	53.62	54.58	53.48	54.27	54.27	1.90%	48,230,982
Apr 24, 2025	52.75	53.31	52.65	53.26	53.26	0.11%	28,476,587
Apr 23, 2025	53.46	53.84	52.27	53.20	53.20	2.15%	60,960,489
Apr 22, 2025	51.00	52.27	50.88	52.08	52.08	4.75%	83,738,112
Apr 21, 2025	49.63	50.42	49.10	49.72	49.72	3.03%	57,126,893
Apr 17, 2025	48.15	48.65	47.62	48.26	48.26	0.63%	23,963,579
Apr 16, 2025	47.59	48.64	47.36	47.96	47.96	0.46%	27,463,001

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.