iShares Bitcoin Trust (IBIT) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

43.68

+2.48 (+6.02%)

Closed

Aug 21, 2026

Day's Range

43.16

44.13

52 wk Range

32.84

71.82

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	43.45	44.24	42.83	42.99	84.08M
May 27, 2026	42.51	42.70	42.21	42.45	35.15M
May 28, 2026	41.37	41.72	41.03	41.56	42.60M
May 29, 2026	41.33	42.08	41.01	41.63	40.07M
Jun 1, 2026	40.61	40.75	39.95	40.49	54.53M
Jun 2, 2026	39.02	39.09	37.57	38.04	76.81M
Jun 3, 2026	37.79	38.02	36.92	37.00	53.12M
Jun 4, 2026	35.78	36.53	35.61	36.02	73.45M
Jun 5, 2026	35.16	35.29	33.48	34.14	111.72M
Jun 8, 2026	35.99	36.38	35.83	35.89	57.39M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

ETFs news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup