Stockscreener 앱 받기
45.23
2.42%
-1.12
시간 외 거래:
45.11
-0.12
-0.27%
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $45.26 | $44.51 | $0.75 | 51,776,940.0 | -2.42% |
| 2026-09-03 | $46.37 | $44.41 | $1.96 | 83,728,245.0 | +5.85% |
| 2026-09-02 | $43.92 | $43.34 | $0.5799 | 30,161,639.0 | +0.07% |
| 2026-09-01 | $44.41 | $43.23 | $1.18 | 50,212,708.0 | -2.04% |
| 2026-08-31 | $44.90 | $43.98 | $0.92 | 42,217,382.0 | +1.75% |
| 2026-08-28 | $45.27 | $43.52 | $1.75 | 76,502,521.0 | -3.07% |
| 2026-08-27 | $45.81 | $44.67 | $1.14 | 60,545,570.0 | +1.87% |
| 2026-08-26 | $44.55 | $43.95 | $0.605 | 42,050,553.0 | -0.58% |
| 2026-08-25 | $45.09 | $44.22 | $0.8699 | 63,102,850.0 | +0.18% |
| 2026-08-24 | $45.31 | $44.08 | $1.23 | 95,245,431.0 | +2.20% |
| 2026-08-21 | $44.12 | $43.16 | $0.96 | 115,945,294.0 | +6.02% |
| 2026-08-20 | $41.34 | $40.26 | $1.08 | 107,696,986.0 | +6.24% |
| 2026-08-19 | $39.48 | $36.67 | $2.80 | 138,277,284.0 | +5.96% |
| 2026-08-18 | $36.84 | $36.22 | $0.625 | 28,501,933.0 | +0.49% |
| 2026-08-17 | $36.59 | $35.89 | $0.70 | 42,627,567.0 | +2.22% |
| 2026-08-14 | $35.79 | $35.37 | $0.4225 | 23,391,653.0 | -0.70% |
| 2026-08-13 | $36.22 | $35.54 | $0.675 | 24,689,863.0 | -0.03% |
| 2026-08-12 | $36.26 | $35.80 | $0.46 | 24,964,567.0 | -0.14% |
| 2026-08-11 | $36.36 | $35.76 | $0.60 | 30,824,889.0 | -0.80% |
| 2026-08-10 | $36.75 | $36.08 | $0.67 | 39,843,507.0 | -1.55% |
Ishares Bitcoin Trust Etf 주식 (IBIT) 연도별 가격 이력
이 심층 분석에서는 Ishares Bitcoin Trust Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Bitcoin Trust Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $46.37 | $43.23 | $3.14 | 267,656,472.0 | +1.25% |
| 2026-08 | $45.81 | $35.37 | $10.45 | 1,127,393,279.0 | +25.34% |
| 2026-07 | $37.93 | $33.14 | $4.79 | 822,707,421.0 | +7.06% |
| 2026-06 | $40.75 | $32.84 | $7.91 | 1,148,681,756.0 | -20.03% |
| 2026-05 | $46.56 | $41.01 | $5.55 | 774,901,178.0 | -3.90% |
| 2026-04 | $45.08 | $37.23 | $7.84 | 820,635,385.0 | +12.75% |
| 2026-03 | $42.50 | $37.13 | $5.37 | 1,325,183,105.0 | +3.31% |
| 2026-02 | $45.01 | $35.30 | $9.71 | 1,604,773,664.0 | -21.69% |
| 2026-01 | $55.60 | $46.37 | $9.23 | 1,168,844,068.0 | -4.35% |
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.72 | $47.55 | $6.17 | 1,132,338,879.0 | -3.34% |
| 2025-11 | $61.39 | $46.68 | $14.71 | 1,424,063,707.0 | -17.26% |
| 2025-10 | $71.82 | $59.31 | $12.51 | 1,490,487,671.0 | -4.15% |
| 2025-09 | $67.04 | $61.58 | $5.46 | 857,073,224.0 | +5.79% |
| 2025-08 | $69.89 | $61.31 | $8.58 | 906,570,704.0 | -7.36% |
| 2025-07 | $69.97 | $59.83 | $10.14 | 1,055,983,743.0 | +8.35% |
| 2025-06 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| 2025-05 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| 2025-04 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| 2025-03 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| 2025-02 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| 2025-01 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| 2024-11 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +38.79% |
| 2024-10 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| 2024-09 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| 2024-08 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| 2024-07 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| 2024-06 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| 2024-05 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| 2024-04 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| 2024-03 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| 2024-02 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| 2024-01 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.48%
0.13%
자본화:
|
볼륨(24시간):