Indicators

iShares Bitcoin Trust (NQ: IBIT )

39.46 +1.19 (+3.11%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	26.19	26.92	26.19	26.92	743	+0.17(+0.64%)
Sep 29, 2022	26.49	26.75	26.49	26.75	204	+0.70(+2.68%)
Sep 28, 2022	26.05	26.05	26.05	26.05	44	-1.07(-3.94%)
Sep 27, 2022	27.02	27.12	26.53	27.12	3,412	-0.18(-0.68%)
Sep 26, 2022	27.09	27.34	27.09	27.30	1,078	+0.12(+0.43%)
Sep 23, 2022	27.28	27.28	27.19	27.19	479	+0.65(+2.46%)
Sep 22, 2022	26.45	26.54	26.45	26.54	6,605	+0.54(+2.10%)
Sep 21, 2022	25.88	25.99	25.29	25.99	2,481	+0.09(+0.35%)
Sep 20, 2022	25.65	25.93	25.65	25.90	2,350	+0.68(+2.69%)
Sep 19, 2022	25.61	25.61	25.22	25.22	1,370	+0.06(+0.25%)
Sep 16, 2022	25.10	25.44	25.09	25.16	2,344	+0.67(+2.72%)
Sep 15, 2022	24.14	24.49	24.14	24.49	304	+0.35(+1.44%)
Sep 14, 2022	24.14	24.14	24.14	24.14	14	+0.00(+0.02%)
Sep 13, 2022	23.41	24.14	23.41	24.14	456	+1.49(+6.58%)
Sep 12, 2022	23.07	23.07	22.65	22.65	318	-0.61(-2.61%)
Sep 09, 2022	23.30	23.30	23.25	23.25	477	-0.92(-3.79%)

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.