IBIT - iShares Bitcoin Trust Beneficial Interest Historical Prices & Data

iShares Bitcoin Trust Beneficial Interest
IBIT
(Nasdaq - US)
Closed
53.72
+1.02 (+1.94%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:55.71+1.99 (+3.70%)
Open
53.88
High
54.16
Low
53.06

iShares Bitcoin Trust Beneficial Interest Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	54.17	53.06	53.88	53.72	-0.30%
Nov 19, 2024	53.66	51.91	52.16	52.70	1.04%
Nov 18, 2024	52.81	51.04	51.50	52.13	1.22%
Nov 15, 2024	52.17	49.92	50.84	52.13	2.54%
Nov 14, 2024	52.30	49.70	51.99	49.73	-4.35%
Nov 13, 2024	53.26	50.86	51.24	51.04	-0.39%
Nov 12, 2024	51.26	48.52	49.02	51.05	4.14%
Nov 11, 2024	49.89	46.53	46.66	49.57	6.24%
Nov 8, 2024	44.09	43.10	43.44	43.69	0.58%
Nov 7, 2024	43.84	42.47	42.71	43.60	2.08%
Nov 6, 2024	43.63	41.86	42.32	43.40	2.55%
Nov 5, 2024	40.13	39.11	39.43	39.51	0.20%
Nov 4, 2024	39.12	38.17	39.03	38.25	-2.00%
Nov 1, 2024	40.80	39.10	39.92	39.37	-1.39%
Oct 31, 2024	41.01	39.73	40.98	39.78	-2.93%
Oct 30, 2024	41.28	40.62	40.88	40.88	0.00%
Oct 29, 2024	41.96	40.36	40.56	41.33	1.90%
Oct 28, 2024	39.84	38.95	39.25	39.67	1.07%
Oct 25, 2024	39.20	37.47	38.72	38.01	-1.83%
Oct 24, 2024	38.92	38.30	38.47	38.87	1.04%
Oct 23, 2024	38.08	37.09	37.86	37.81	-0.13%
Oct 22, 2024	38.55	37.89	38.18	38.41	0.60%
Oct 21, 2024	38.67	38.02	38.64	38.57	-0.18%

Highest:54.17

Lowest:37.09

Average:44.05

Difference:15.08

% Change:39.03%

Data Vendor: Xignite Logo

ETFs