Get the Stockscreener App
36.42
2.32%
0.79
After Hours:
36.40
-0.02
-0.05%
Ishares Bitcoin Trust Etf Stock (IBIT) Price History
The historical daily chart and data for Ishares Bitcoin Trust Etf stock (IBIT), show that the latest closing stock price as of August 17, 2026, is $36.42.
- Ishares Bitcoin Trust Etf all-time high stock price is $71.82, occurred on October 06, 2025.
- The lowest Ishares Bitcoin Trust Etf stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust Etf's stock price has risen over 65.40% to $36.42 now.
- The 52-week high stock price for IBIT is $71.82, representing a 97.20% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for IBIT is $32.84, indicating a -9.83% decrease from the current share price, occurred on June 25, 2026.
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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $36.59 | $35.89 | $0.70 | 42,526,073.0 | +2.22% |
| Aug 14, 2026 | $35.79 | $35.37 | $0.4225 | 23,391,653.0 | -0.70% |
| Aug 13, 2026 | $36.22 | $35.54 | $0.675 | 24,689,863.0 | -0.03% |
| Aug 12, 2026 | $36.26 | $35.80 | $0.46 | 24,964,567.0 | -0.14% |
| Aug 11, 2026 | $36.36 | $35.76 | $0.60 | 30,824,889.0 | -0.80% |
| Aug 10, 2026 | $36.75 | $36.08 | $0.67 | 39,843,507.0 | -1.55% |
| Aug 07, 2026 | $37.01 | $36.52 | $0.495 | 34,257,783.0 | +0.85% |
| Aug 06, 2026 | $36.79 | $36.29 | $0.50 | 28,974,987.0 | -0.68% |
| Aug 05, 2026 | $36.78 | $36.15 | $0.635 | 32,615,167.0 | +0.96% |
| Aug 04, 2026 | $36.47 | $35.99 | $0.48 | 33,511,991.0 | +0.64% |
| Aug 03, 2026 | $36.28 | $35.37 | $0.91 | 41,605,501.0 | +1.46% |
| Jul 31, 2026 | $36.12 | $35.29 | $0.825 | 55,336,169.0 | -2.89% |
| Jul 30, 2026 | $36.90 | $36.55 | $0.345 | 35,980,515.0 | +1.94% |
| Jul 29, 2026 | $36.65 | $35.94 | $0.705 | 36,615,945.0 | -0.39% |
| Jul 28, 2026 | $36.27 | $35.47 | $0.80 | 28,902,225.0 | -1.71% |
| Jul 27, 2026 | $37.20 | $36.44 | $0.7599 | 27,930,072.0 | +1.16% |
| Jul 24, 2026 | $36.46 | $36.05 | $0.41 | 32,772,306.0 | -0.82% |
| Jul 23, 2026 | $36.92 | $36.56 | $0.3599 | 36,051,169.0 | -1.85% |
| Jul 22, 2026 | $37.60 | $37.13 | $0.47 | 23,152,998.0 | -0.88% |
| Jul 21, 2026 | $37.93 | $37.40 | $0.53 | 43,716,074.0 | +2.11% |
| Jul 20, 2026 | $37.25 | $36.24 | $1.01 | 33,104,411.0 | +1.49% |
Ishares Bitcoin Trust Etf Stock (IBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust Etf 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 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Bitcoin Trust Etf Stock (IBIT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $37.01 | $35.37 | $1.64 | 399,732,054.0 | +2.19% |
| Jul, 2026 | $37.93 | $33.14 | $4.79 | 822,707,421.0 | +7.06% |
| Jun, 2026 | $40.75 | $32.84 | $7.91 | 1,148,681,756.0 | -20.03% |
| May, 2026 | $46.56 | $41.01 | $5.55 | 774,901,178.0 | -3.90% |
| Apr, 2026 | $45.08 | $37.23 | $7.84 | 820,635,385.0 | +12.75% |
| Mar, 2026 | $42.50 | $37.13 | $5.37 | 1,325,183,105.0 | +3.31% |
| Feb, 2026 | $45.01 | $35.30 | $9.71 | 1,604,773,664.0 | -21.69% |
| Jan, 2026 | $55.60 | $46.37 | $9.23 | 1,168,844,068.0 | -4.35% |
Ishares Bitcoin Trust Etf Stock (IBIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.72 | $47.55 | $6.17 | 1,132,338,879.0 | -3.34% |
| Nov, 2025 | $61.39 | $46.68 | $14.71 | 1,424,063,707.0 | -17.26% |
| Oct, 2025 | $71.82 | $59.31 | $12.51 | 1,490,487,671.0 | -4.15% |
| Sep, 2025 | $67.04 | $61.58 | $5.46 | 857,073,224.0 | +5.79% |
| Aug, 2025 | $69.89 | $61.31 | $8.58 | 906,570,704.0 | -7.36% |
| Jul, 2025 | $69.97 | $59.83 | $10.14 | 1,055,983,743.0 | +8.35% |
| Jun, 2025 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| May, 2025 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| Apr, 2025 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| Mar, 2025 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| Feb, 2025 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| Jan, 2025 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Etf Stock (IBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| Nov, 2024 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):