iShares Bitcoin Trust ETF (IBIT)

Last Price38.42

Change+0.35 (0.92%)

NASDAQ · Last Trade: Feb 22nd, 11:43 PM EST

Historical Prices For iShares Bitcoin Trust ETF (IBIT)

Date Range:

2025-11-23 - 2026-02-23

Date	Open	High	Low	Close	Volume	Adjusted Close
2/20/2026	37.99	38.61	37.72	38.42	62,397,164	38.42
2/19/2026	37.38	38.10	37.20	38.07	44,352,676	38.07
2/18/2026	38.00	38.75	37.30	37.54	49,903,060	37.54
2/17/2026	38.54	38.69	37.73	38.39	54,787,015	38.39
2/13/2026	38.16	39.38	37.89	38.97	65,553,393	38.97
2/12/2026	38.52	38.72	36.88	37.05	62,318,682	37.05
2/11/2026	38.56	38.69	37.24	38.29	70,798,906	38.29
2/10/2026	39.22	39.70	38.49	38.97	62,195,438	38.97
2/09/2026	39.12	40.35	38.81	40.11	77,078,453	40.11
2/06/2026	38.05	40.57	38.01	39.68	163,384,166	39.68
2/05/2026	39.70	40.15	35.30	36.10	274,305,979	36.10
2/04/2026	42.63	42.89	40.80	41.57	110,451,512	41.57
2/03/2026	44.46	44.46	41.30	43.30	125,161,549	43.30
2/02/2026	44.25	45.01	43.98	44.22	106,233,924	44.22
1/30/2026	46.97	47.97	46.37	47.49	72,346,281	47.49
1/29/2026	49.70	49.80	47.12	47.60	114,339,379	47.60
1/28/2026	50.99	51.31	50.34	50.51	43,698,404	50.51
1/27/2026	49.99	50.70	49.41	50.63	51,483,401	50.63
1/26/2026	49.69	50.35	49.32	49.65	43,665,101	49.65
1/23/2026	50.81	51.71	50.14	50.70	48,032,337	50.70
1/22/2026	50.76	50.98	50.12	50.67	49,032,452	50.67
1/21/2026	50.76	51.34	49.40	51.11	69,913,359	51.11
1/20/2026	51.54	51.78	50.55	50.76	75,921,952	50.76
1/16/2026	54.30	54.37	53.43	54.24	43,562,542	54.24
1/15/2026	54.91	55.05	53.93	54.00	50,344,706	54.00
1/14/2026	54.26	55.60	54.08	55.44	85,449,104	55.44
1/13/2026	52.39	53.66	52.22	53.57	64,770,968	53.57
1/12/2026	51.14	52.38	51.07	51.87	40,500,936	51.87
1/09/2026	51.35	52.18	50.89	51.16	39,688,430	51.16
1/08/2026	50.76	51.84	50.56	51.52	42,628,462	51.52
1/07/2026	51.86	52.23	51.37	51.54	44,069,829	51.54
1/06/2026	53.54	53.55	51.72	52.45	54,487,278	52.45
1/05/2026	52.61	53.82	52.38	53.46	76,313,303	53.46
1/02/2026	50.38	51.66	50.14	50.94	65,969,297	50.94
12/31/2025	50.43	50.43	49.40	49.65	33,838,651	49.65
12/30/2025	49.95	50.73	49.78	49.83	43,866,409	49.83
12/29/2025	49.63	49.99	49.30	49.38	32,172,893	49.38
12/26/2025	50.44	50.50	49.07	49.61	38,333,135	49.61
12/24/2025	49.46	49.70	48.96	49.46	22,759,351	49.46
12/23/2025	49.68	50.09	49.07	49.65	43,588,939	49.65
12/22/2025	51.01	51.29	49.82	50.09	49,733,627	50.09
12/19/2025	49.92	50.71	49.22	49.91	62,787,443	49.91
12/18/2025	50.20	50.69	47.87	47.96	71,142,492	47.96
12/17/2025	49.77	51.27	48.36	48.71	79,064,194	48.71
12/16/2025	49.31	50.02	49.23	49.71	55,802,927	49.71
12/15/2025	50.72	51.00	48.28	48.66	72,733,354	48.66
12/12/2025	52.31	52.62	50.76	51.20	47,412,499	51.20
12/11/2025	51.16	52.12	50.65	52.10	52,057,305	52.10
12/10/2025	52.19	53.66	51.95	52.49	55,802,310	52.49
12/09/2025	51.23	53.72	51.06	52.85	55,645,812	52.85
12/08/2025	51.83	52.06	50.83	51.52	42,959,170	51.52
12/05/2025	51.35	51.94	50.03	50.69	55,578,540	50.69
12/04/2025	52.66	52.93	51.58	52.51	40,403,108	52.51
12/03/2025	52.55	53.18	52.08	52.74	56,617,218	52.74
12/02/2025	50.33	52.39	50.15	51.67	72,423,922	51.67
12/01/2025	48.94	49.20	47.55	48.50	88,790,058	48.50
11/28/2025	52.80	52.85	51.23	51.55	47,334,684	51.55
11/26/2025	49.52	51.33	49.17	51.03	66,507,493	51.03
11/25/2025	49.47	50.00	48.84	49.56	64,809,325	49.56
11/24/2025	48.73	50.66	48.33	50.57	82,307,822	50.57