iShares Bitcoin Trust ETF (IBIT)

Last Price35.62

Change-0.74 (-2.04%)

NASDAQ· Last Trade: Jun 21st, 2:00 AM EDT

Historical Prices For iShares Bitcoin Trust ETF (IBIT)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	36.42	36.44	35.22	35.62	47,932,138	35.62
6/17/2026	36.74	37.61	36.24	36.36	42,529,706	36.36
6/16/2026	37.36	37.52	36.99	37.17	26,604,520	37.17
6/15/2026	37.84	38.10	37.52	37.74	52,875,596	37.74
6/12/2026	35.88	36.48	35.67	36.04	36,519,616	36.04
6/11/2026	35.54	36.20	35.26	36.05	43,053,950	36.05
6/10/2026	34.83	35.59	34.81	35.08	37,302,684	35.08
6/09/2026	35.29	35.41	34.39	35.14	52,417,281	35.14
6/08/2026	35.99	36.38	35.83	35.89	56,855,392	35.89
6/05/2026	35.16	35.29	33.48	34.14	111,720,893	34.14
6/04/2026	35.78	36.53	35.62	36.02	73,289,602	36.02
6/03/2026	37.79	38.02	36.92	37.00	52,762,198	37.00
6/02/2026	39.02	39.09	37.57	38.05	76,316,280	38.05
6/01/2026	40.62	40.75	39.96	40.49	54,483,705	40.49
5/29/2026	0.00	42.08	41.01	41.63	40,077,954	41.63
5/28/2026	41.37	41.72	41.03	41.56	42,561,812	41.56
5/27/2026	42.51	42.70	42.22	42.45	35,031,634	42.45
5/26/2026	43.45	44.24	42.84	42.99	84,041,757	42.99
5/22/2026	43.74	43.79	42.81	42.96	30,066,123	42.96
5/21/2026	43.75	44.22	43.40	44.00	25,669,732	44.00
5/20/2026	43.75	44.08	43.51	43.99	21,818,818	43.99
5/19/2026	43.34	43.63	43.08	43.50	25,347,959	43.50
5/18/2026	43.74	43.76	43.09	43.53	55,881,625	43.53
5/15/2026	45.32	45.33	44.72	44.82	39,898,718	44.82
5/14/2026	45.28	46.52	45.07	46.17	44,629,941	46.17
5/13/2026	45.39	45.44	44.58	45.12	32,382,712	45.12
5/12/2026	45.68	45.83	45.20	45.80	27,348,532	45.80
5/11/2026	45.96	46.56	45.55	46.47	31,065,473	46.47
5/08/2026	45.08	45.58	45.03	45.45	24,590,836	45.45
5/07/2026	45.87	45.88	45.02	45.40	31,827,791	45.40
5/06/2026	46.41	46.51	45.96	46.19	35,946,736	46.19
5/05/2026	46.18	46.33	45.88	46.28	44,107,867	46.28
5/04/2026	44.75	45.79	44.47	45.40	62,847,883	45.40
5/01/2026	44.41	44.79	44.24	44.47	46,151,430	44.47
4/30/2026	43.15	43.47	43.10	43.32	22,935,947	43.32
4/29/2026	43.56	43.59	42.44	42.75	33,953,885	42.75
4/28/2026	43.17	43.32	42.91	43.27	23,587,411	43.27
4/27/2026	44.03	44.37	43.33	43.56	32,045,998	43.56
4/24/2026	44.32	44.41	43.85	44.02	28,637,301	44.02
4/23/2026	43.99	44.61	43.62	44.05	40,142,451	44.05
4/22/2026	44.50	45.08	44.38	44.75	51,294,971	44.75
4/21/2026	43.11	43.42	42.40	42.51	30,719,951	42.51
4/20/2026	42.65	43.38	42.34	43.25	37,726,702	43.25
4/17/2026	43.45	44.46	43.22	43.94	80,363,700	43.94
4/16/2026	42.49	42.77	41.52	42.73	37,068,962	42.73
4/15/2026	42.19	42.70	41.72	42.56	35,333,718	42.56
4/14/2026	42.25	43.19	41.87	42.13	68,377,700	42.13
4/13/2026	40.35	41.67	40.14	41.59	42,643,436	41.59
4/10/2026	41.00	41.59	40.77	41.56	34,798,010	41.56
4/09/2026	40.32	41.15	39.96	40.91	32,928,928	40.91
4/08/2026	41.08	41.15	40.04	40.42	62,046,189	40.42
4/07/2026	38.81	39.16	38.37	39.10	28,786,394	39.10
4/06/2026	39.38	39.90	39.21	39.52	40,333,103	39.52
4/02/2026	37.49	38.23	37.23	37.97	34,264,364	37.97
4/01/2026	38.85	39.21	38.48	38.64	34,264,022	38.64
3/31/2026	37.82	38.85	37.62	38.42	51,489,042	38.42
3/30/2026	38.45	38.55	37.50	37.68	41,301,000	37.68
3/27/2026	37.79	37.82	37.13	37.40	66,924,556	37.40
3/26/2026	39.31	39.58	38.59	38.82	43,624,636	38.82
3/25/2026	40.60	40.80	39.98	40.17	41,716,923	40.17
3/24/2026	40.00	40.12	39.05	39.28	54,648,036	39.28
3/23/2026	40.13	40.72	39.72	40.05	48,891,935	40.05