IBIT Quote, Trading Chart, iShares Bitcoin Trust ETF

home / stock / ibit / ibit quote

Stock Information
Company Name: iShares Bitcoin Trust ETF
Stock Symbol: IBIT
Market: NASDAQ
Menu
IBIT IBIT Quote IBIT Short IBIT News IBIT Articles IBIT Message Board
Get IBIT Alerts

News, Short Squeeze, Breakout and More Instantly...
IBIT Quote
Last:$38.9
Change Percent:-3.09%
Open:$39.11
Previous Close:$40.14
High:$39.18
Low:$38.625
Volume:19,949,134
Last Trade Date Time:03/06/2026 10:14:59 am
Quotes are delayed by 15 to 20 minutes.
IBIT Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$39.11
Close:$40.14
High:$39.18
Low:$38.625
Volume:19,949,134
Date:2026-03-05
Open:$41.14
Close:$41.535
High:$41.31
Low:$40.08
Volume:37,548,965
Date:2026-03-04
Open:$40.7
Close:$38.63
High:$41.875
Low:$40.44
Volume:77,784,406
Date:2026-03-03
Open:$38.03
Close:$39.09
High:$39.14
Low:$37.5
Volume:47,610,383
Date:2026-03-02
Open:$37.19
Close:$37.1
High:$39.78
Low:$37.17
Volume:68,151,971
Date:2026-02-27
Open:$37.5
Close:$37.875
High:$37.63
Low:$36.91
Volume:30,139,504
Date:2026-02-26
Open:$38.62
Close:$38.988
High:$38.72
Low:$37.71
Volume:31,823,661
Date:2026-02-25
Open:$37.75
Close:$36.375
High:$39.0684
Low:$37.5301
Volume:44,179,009
Date:2026-02-24
Open:$35.72
Close:$36.59
High:$36.6
Low:$35.6
Volume:31,667,507
Date:2026-02-23
Open:$37.465
Close:$38.1281
High:$37.56
Low:$36.45
Volume:36,100,912
Date:2026-02-20
Open:$37.99
Close:$37.75
High:$38.61
Low:$37.72
Volume:39,770,745
Date:2026-02-19
Open:$37.385
Close:$38.03
High:$38.02
Low:$37.2
Volume:26,179,536
Date:2026-02-18
Open:$38
Close:$37.9299
High:$38.75
Low:$37.78
Volume:26,165,127
Date:2026-02-17
Open:$38.545
Close:$38.97
High:$38.6901
Low:$37.735
Volume:36,244,460
Date:2026-02-16
Open:$38.16
Close:$39.2239
High:$39.38
Low:$37.89
Volume:65,553,147
Date:2026-02-13
Open:$38.16
Close:$37.3804
High:$39.38
Low:$37.89
Volume:44,552,720
Date:2026-02-12
Open:$38.52
Close:$37.65
High:$38.72
Low:$37.12
Volume:36,265,956
Date:2026-02-11
Open:$38.56
Close:$39.615
High:$38.6919
Low:$37.245
Volume:47,098,405
Date:2026-02-10
Open:$39.225
Close:$40.115
High:$39.7
Low:$38.49
Volume:39,182,098
Date:2026-02-09
Open:$39.12
Close:$40.385
High:$40.25
Low:$38.81
Volume:49,002,843