Free Trial

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free IBIT Stock Alerts
$38.55
-0.61 (-1.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipTrends

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
-2.31%
1 Month
Performance
+19.02%
3 Month
Performance
+7.11%
Receive IBIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Bitcoin Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

IBIT Stock Chart for Saturday, June, 1, 2024

IBIT Chart by TradingView

iShares Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$39.16$38.55
-1.56%		$39.23$37.9223.08 million shs$13.79 billion
05/30/2024$38.32$39.16
+2.19%		$39.69$38.7925.97 million shs$14.01 billion
05/29/2024$38.98$38.32
-1.69%		$38.74$38.2414.61 million shs$13.71 billion
05/28/2024$39.46$38.98
-1.22%		$39.10$38.3119.55 million shs$13.94 billion
05/27/2024$39.46$39.46$39.59$38.1619.91 million shs$14.11 billion
05/24/2024$38.27$39.46
+3.11%		$39.59$38.1619.86 million shs$14.11 billion
05/23/2024$39.71$38.27
-3.63%		$39.58$38.0123.83 million shs$13.69 billion
05/22/2024$39.47$39.71
+0.61%		$40.33$39.4520.40 million shs$14.20 billion
05/21/2024$39.97$39.47
-1.25%		$40.67$39.4028.26 million shs$14.12 billion
05/20/2024$38.28$39.97
+4.41%		$40.05$38.0732.16 million shs$14.30 billion
05/17/2024$37.15$38.28
+3.04%		$38.54$37.5425.38 million shs$13.69 billion
05/16/2024$37.67$37.15
-1.38%		$37.91$36.8222.06 million shs$13.29 billion
05/15/2024$35.07$37.67
+7.41%		$37.93$36.4640.09 million shs$13.47 billion
05/14/2024$36.00$35.07
-2.58%		$35.49$34.8013.69 million shs$12.54 billion
05/13/2024$34.58$36.00
+4.11%		$36.19$35.6517.16 million shs$12.88 billion
05/10/2024$35.58$34.58
-2.81%		$36.00$34.2628.94 million shs$12.37 billion
05/09/2024$35.38$35.58
+0.57%		$35.75$34.6616.49 million shs$12.73 billion
05/08/2024$35.93$35.38
-1.53%		$35.79$35.1713.60 million shs$12.65 billion
05/07/2024$36.01$35.93
-0.22%		$36.69$35.7814.21 million shs$12.85 billion
05/06/2024$35.40$36.01
+1.72%		$36.61$35.7427.01 million shs$12.88 billion
05/03/2024$33.80$35.40
+4.73%		$35.50$34.8626.18 million shs$12.66 billion
05/02/2024$32.39$33.80
+4.35%		$33.97$33.1622.93 million shs$12.09 billion
05/01/2024$33.57$32.39
-3.52%		$33.83$32.2044.91 million shs$11.59 billion
04/30/2024$35.87$33.57
-6.41%		$35.01$33.5440.96 million shs$12.01 billion
04/29/2024$36.32$35.87
-1.24%		$36.00$35.1421.45 million shs$12.83 billion
04/26/2024$36.86$36.32
-1.47%		$36.92$36.0620.13 million shs$12.99 billion
04/25/2024$36.41$36.86
+1.24%		$36.99$35.7924.75 million shs$13.18 billion
04/24/2024$37.90$36.41
-3.93%		$37.83$36.2931.76 million shs$13.02 billion
04/23/2024$37.93$37.90
-0.08%		$38.31$37.6917.46 million shs$13.56 billion
04/22/2024$36.67$37.93
+3.44%		$38.15$37.4529.71 million shs$13.57 billion
04/19/2024$36.21$36.67
+1.27%		$37.15$36.2434.50 million shs$13.12 billion
04/18/2024$34.76$36.21
+4.17%		$36.61$35.2835.44 million shs$12.95 billion
04/17/2024$35.75$34.76
-2.77%		$35.92$33.9952.26 million shs$12.43 billion
04/16/2024$36.08$35.75
-0.91%		$36.13$35.1635.20 million shs$12.79 billion
04/15/2024$38.14$36.08
-5.40%		$37.95$35.5446.26 million shs$12.91 billion
04/12/2024$40.17$38.14
-5.05%		$40.10$37.1756.82 million shs$13.64 billion
04/11/2024$40.00$40.17
+0.43%		$40.45$39.6627.59 million shs$14.37 billion
04/10/2024$39.33$40.00
+1.70%		$40.00$38.4638.74 million shs$14.31 billion
04/09/2024$40.95$39.33
-3.96%		$40.50$38.9035.37 million shs$14.07 billion
04/08/2024$38.41$40.95
+6.61%		$41.20$40.6139.98 million shs$14.65 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$39.08$38.41
-1.71%		$39.16$38.1128.62 million shs$771.27 million
04/04/2024$37.54$39.08
+4.10%		$39.61$38.2943.65 million shs$784.73 million
04/03/2024$37.60$37.54
-0.16%		$38.20$37.3729.27 million shs$753.80 million
04/02/2024$39.75$37.60
-5.41%		$37.84$36.8033.99 million shs$755.01 million
04/01/2024$40.47$39.75
-1.78%		$40.03$38.8434.54 million shs$798.18 million
03/29/2024$40.47$40.47$40.96$40.2244.76 million shs$812.64 million
03/28/2024$39.13$40.47
+3.42%		$40.96$40.2244.64 million shs$812.64 million
03/27/2024$39.63$39.13
-1.26%		$40.97$39.0246.60 million shs$785.73 million
03/26/2024$40.55$39.63
-2.27%		$40.51$39.5444.27 million shs$795.77 million
03/25/2024$36.41$40.55
+11.37%		$40.62$38.2063.93 million shs$814.24 million
03/22/2024$37.15$36.41
-1.99%		$36.69$35.7139.75 million shs$731.11 million
03/21/2024$37.55$37.15
-1.07%		$38.61$37.0047.01 million shs$745.97 million
03/20/2024$36.70$37.55
+2.32%		$37.69$35.4170.87 million shs$754.00 million
03/19/2024$38.14$36.70
-3.78%		$37.53$35.4968.92 million shs$736.94 million
03/18/2024$39.39$38.14
-3.17%		$39.13$37.9353.06 million shs$765.85 million
03/15/2024$39.51$39.39
-0.30%		$40.32$38.4468.64 million shs$790.95 million
03/14/2024$41.95$39.51
-5.82%		$41.52$39.0199.31 million shs$793.36 million
03/13/2024$40.73$41.95
+3.00%		$41.99$40.9351.87 million shs$842.36 million
03/12/2024$41.12$40.73
-0.95%		$41.79$39.2197.88 million shs$817.86 million
03/11/2024$39.55$41.12
+3.97%		$41.65$40.7474.48 million shs$825.69 million
03/08/2024$38.63$39.55
+2.38%		$40.20$37.7789.59 million shs$794.16 million
03/07/2024$38.29$38.63
+0.89%		$38.94$38.0839.98 million shs$775.69 million
03/06/2024$35.32$38.29
+8.41%		$38.60$37.3045.36 million shs$768.86 million
03/05/2024$38.65$35.32
-8.62%		$39.69$34.03105.97 million shs$709.23 million
03/04/2024$35.99$38.65
+7.39%		$38.89$37.4063.07 million shs$776.09 million
03/01/2024$35.42$35.99
+1.61%		$36.17$34.9335.02 million shs$722.68 million
02/29/2024$34.45$35.42
+2.82%		$36.38$34.4753.43 million shs$711.23 million

Related Companies:
This page (NASDAQ:IBIT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings