Get the Stockscreener App
55.21
0.33%
0.18
After Hours:
55.42
0.21
+0.38%
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History
The historical daily chart and data for Ishares Bitcoin Trust Beneficial Interest stock (IBIT), show that the latest closing stock price as of November 29, 2024, is $55.21.
- Ishares Bitcoin Trust Beneficial Interest all-time high stock price is $56.86, occurred on November 22, 2024.
- The lowest Ishares Bitcoin Trust Beneficial Interest stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust Beneficial Interest's stock price has risen over 150.73% to $55.21 now.
- The 52-week high stock price for IBIT is $56.86, representing a 2.99% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for IBIT is $22.02, indicating a -60.12% decrease from the current share price, occurred on January 23, 2024.
The table below shows more information about IBIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $56.36 | $55.21 | $1.15 | 30,337,331.0 | +0.33% |
| Nov 27, 2024 | $55.49 | $53.66 | $1.83 | 61,148,549.0 | +6.44% |
| Nov 26, 2024 | $53.99 | $51.54 | $2.45 | 65,282,445.0 | -4.29% |
| Nov 25, 2024 | $55.49 | $53.67 | $1.82 | 67,563,632.0 | -4.37% |
| Nov 22, 2024 | $56.86 | $55.31 | $1.55 | 65,485,021.0 | +1.06% |
| Nov 21, 2024 | $56.51 | $54.41 | $2.10 | 92,987,114.0 | +4.06% |
| Nov 20, 2024 | $54.17 | $53.06 | $1.11 | 67,325,003.0 | +1.94% |
| Nov 19, 2024 | $53.66 | $51.91 | $1.75 | 79,470,974.0 | +1.09% |
| Nov 18, 2024 | $52.81 | $51.04 | $1.77 | 60,829,497.0 | +0.00% |
| Nov 15, 2024 | $52.17 | $49.92 | $2.25 | 46,306,671.0 | +4.83% |
| Nov 14, 2024 | $52.30 | $49.70 | $2.60 | 59,719,792.0 | -2.57% |
| Nov 13, 2024 | $53.26 | $50.86 | $2.40 | 101,802,056.0 | -0.02% |
| Nov 12, 2024 | $51.26 | $48.52 | $2.74 | 76,535,982.0 | +2.99% |
| Nov 11, 2024 | $49.89 | $46.53 | $3.36 | 93,975,747.0 | +13.46% |
| Nov 08, 2024 | $44.09 | $43.10 | $0.99 | 43,844,097.0 | +0.21% |
| Nov 07, 2024 | $43.84 | $42.47 | $1.37 | 40,185,430.0 | +0.46% |
| Nov 06, 2024 | $43.63 | $41.86 | $1.77 | 96,401,062.0 | +9.85% |
| Nov 05, 2024 | $40.13 | $39.11 | $1.02 | 34,678,186.0 | +3.29% |
| Nov 04, 2024 | $39.12 | $38.17 | $0.9499 | 35,657,781.0 | -2.84% |
| Nov 01, 2024 | $40.80 | $39.10 | $1.70 | 49,597,025.0 | -1.03% |
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust Beneficial Interest stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Bitcoin Trust Beneficial Interest stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $56.86 | $38.17 | $18.69 | 1,299,470,726.0 | +38.79% |
| Oct, 2024 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| Sep, 2024 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| Aug, 2024 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| Jul, 2024 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| Jun, 2024 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| May, 2024 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| Apr, 2024 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| Mar, 2024 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| Feb, 2024 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| Jan, 2024 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):