iShares Bitcoin Trust ETF (IBIT)
NASDAQ: IBIT
· Real-Time Price · USD
63.20
1.41 (2.28%)
At close: May 22, 2025, 3:59 PM
63.31
0.17%
Pre-market: May 23, 2025, 05:52 AM EDT
iShares Bitcoin Trust ETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 63.35 | 63.70 | 62.81 | 63.23 | 63.23 | n/a | 66,025,680 |
| May 21, 2025 | 60.54 | 62.53 | 60.33 | 61.79 | 61.79 | -2.28% | 98,801,900 |
| May 20, 2025 | 59.49 | 61.05 | 59.20 | 60.91 | 60.91 | -1.42% | 49,771,135 |
| May 19, 2025 | 58.29 | 60.06 | 58.21 | 59.99 | 59.99 | -1.51% | 50,625,100 |
| May 16, 2025 | 58.88 | 59.50 | 58.77 | 59.20 | 59.20 | -1.32% | 37,353,625 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.