iShares Bitcoin Trust (IBIT)
NASDAQ: IBIT
· Real-Time Price · USD
55.15
1.64 (3.06%)
At close: May 01, 2025, 1:23 PM
iShares Bitcoin Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 53.75 | 53.75 | 53.77 | 53.77 | 52.76 | 52.76 | 53.51 | 53.51 | n/a | 33,604,807 |
| Apr 29, 2025 | 53.95 | 53.95 | 54.32 | 54.32 | 53.76 | 53.76 | 54.22 | 54.22 | 1.33% | 31,214,047 |
| Apr 28, 2025 | 54.09 | 54.09 | 54.17 | 54.17 | 53.12 | 53.12 | 53.88 | 53.88 | -0.63% | 34,157,234 |
| Apr 25, 2025 | 53.62 | 53.62 | 54.58 | 54.58 | 53.48 | 53.48 | 54.27 | 54.27 | 0.72% | 48,231,000 |
| Apr 24, 2025 | 52.75 | 52.75 | 53.31 | 53.31 | 52.65 | 52.65 | 53.26 | 53.26 | -1.86% | 28,476,600 |
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.