iShares Bitcoin Trust ETF (IBIT)

56.40Last Price

+0.27 (0.49%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	56.51	57.43	55.73	56.13	48,321,235	56.13
2/03/2025	53.97	58.13	53.69	57.58	73,681,668	57.58
1/31/2025	59.61	60.40	57.65	57.71	41,862,178	57.71
1/30/2025	59.73	60.67	59.60	59.72	33,309,114	59.72
1/29/2025	58.12	59.67	57.66	59.34	37,865,082	59.34
1/28/2025	58.34	59.06	57.55	57.58	29,990,146	57.58
1/27/2025	57.32	58.20	56.15	57.67	60,994,362	57.67
1/24/2025	59.92	61.06	59.56	59.70	46,082,359	59.70
1/23/2025	58.23	60.82	58.16	58.79	117,431,268	58.79
1/22/2025	59.55	59.86	58.76	59.38	37,337,183	59.38
1/21/2025	59.87	61.08	58.41	60.42	63,120,508	60.42
1/17/2025	58.51	60.41	58.26	59.62	70,767,910	59.62
1/16/2025	56.53	57.29	55.30	57.09	35,397,406	57.09
1/15/2025	56.14	57.35	53.97	56.64	41,794,534	56.64
1/14/2025	55.04	55.33	54.18	54.83	30,539,806	54.83
1/13/2025	51.65	53.33	50.69	53.22	44,672,914	53.22
1/10/2025	53.70	54.55	52.39	53.84	44,010,812	53.84
1/08/2025	54.27	54.61	52.51	53.34	47,071,148	53.34
1/07/2025	57.31	57.38	54.58	54.79	56,805,459	54.79
1/06/2025	56.37	58.45	56.24	58.17	47,119,063	58.17
1/03/2025	55.23	56.41	54.97	55.96	32,839,531	55.96
1/02/2025	54.90	55.73	54.59	55.37	40,861,561	55.37
12/31/2024	53.55	0.00	53.55	53.05	0	53.05
12/30/2024	52.80	53.94	51.77	53.55	39,132,622	53.55
12/27/2024	54.78	54.82	52.96	53.68	35,984,410	53.68
12/26/2024	54.42	54.96	54.06	54.30	26,520,504	54.30
12/24/2024	55.05	56.41	54.88	56.23	27,692,739	56.23
12/23/2024	54.27	54.34	52.50	52.87	44,073,970	52.87
12/20/2024	54.08	55.66	53.93	54.81	55,327,897	54.81
12/19/2024	58.20	58.48	54.28	54.99	74,007,226	54.99
12/18/2024	59.56	59.78	56.82	57.18	69,079,923	57.18
12/17/2024	61.37	61.75	60.15	60.73	49,421,485	60.73
12/16/2024	59.43	61.47	59.38	60.22	63,760,444	60.22
12/13/2024	57.20	58.09	56.73	57.91	38,121,734	57.91
12/12/2024	57.77	58.45	56.47	56.92	38,612,158	56.92
12/11/2024	56.19	57.98	56.04	57.72	48,596,645	57.72
12/10/2024	55.80	56.00	53.62	54.90	48,564,806	54.90
12/09/2024	56.41	57.25	54.63	54.73	55,349,989	54.73
12/06/2024	56.60	58.21	56.18	57.80	50,017,163	57.80
12/05/2024	58.59	59.16	55.70	56.40	87,264,747	56.40
12/04/2024	54.61	56.61	53.90	56.42	58,060,085	56.42
12/03/2024	53.62	54.94	53.28	54.46	38,880,634	54.46
12/02/2024	54.66	55.55	53.75	54.48	52,453,775	54.48
11/29/2024	55.48	56.36	55.21	55.21	30,337,372	55.21
11/27/2024	53.83	55.49	53.66	55.03	61,784,366	55.03
11/26/2024	52.44	53.99	51.54	51.70	67,104,933	51.70
11/25/2024	55.41	55.49	53.67	54.02	68,541,401	54.02
11/22/2024	55.64	56.86	55.31	56.49	66,020,412	56.49
11/21/2024	55.41	56.51	54.41	55.90	93,519,407	55.90
11/20/2024	53.88	54.17	53.06	53.72	69,502,968	53.72
11/19/2024	52.16	53.66	51.91	52.70	80,613,924	52.70
11/18/2024	51.50	52.81	51.04	52.13	61,022,588	52.13
11/15/2024	50.84	52.17	49.92	52.13	46,939,625	52.13
11/14/2024	51.99	52.30	49.70	49.73	59,998,925	49.73
11/13/2024	51.24	53.26	50.86	51.04	102,591,095	51.04
11/12/2024	49.02	51.26	48.52	51.05	76,954,712	51.05
11/11/2024	46.66	49.89	46.53	49.57	94,944,520	49.57
11/08/2024	43.44	44.09	43.10	43.69	44,185,562	43.69
11/07/2024	42.71	43.84	42.47	43.60	40,414,294	43.60
11/06/2024	42.32	43.63	41.86	43.40	96,640,521	43.40
11/05/2024	39.43	40.13	39.11	39.51	34,988,400	39.51