Free Trial
→ BITCOIN (From Awesomely, LLC) (Ad) Buy IBIT Stock  Free IBIT Stock Alerts

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

iShares Bitcoin Trust logo
$48.28 +0.61 (+1.28%)
As of 04:00 PM Eastern
Compare

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
+2.37%
1 Month
Performance
-0.42%
3 Month
Performance
-12.57%
6 Month
Performance
+27.60%
Year-To-Date
Performance
-9.63%
1 Year
Performance
+25.69%
Receive IBIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Bitcoin Trust and its competitors with MarketBeat's FREE daily newsletter.

IBIT Stock Chart for Monday, April, 14, 2025

IBIT Chart by TradingView
Remove Ads

iShares Bitcoin Trust Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/11/2025$45.17$47.67
+5.53%		$47.89$46.1853.99 million shs$47.67 billion
04/10/2025$46.83$45.17
-3.54%		$46.49$44.5145.54 million shs$45.67 billion
04/09/2025$43.59$46.83
+7.43%		$47.19$43.5384.92 million shs$47.35 billion
04/09/2025$43.59$46.83
+7.43%		$47.19$43.5384.92 million shs$47.35 billion
04/08/2025$44.27$43.59
-1.54%		$45.65$43.2649.56 million shs$44.07 billion
04/08/2025$44.27$43.59
-1.54%		$45.65$43.2649.56 million shs$44.07 billion
04/07/2025$47.71$44.27
-7.21%		$46.16$42.98107.10 million shs$44.85 billion
04/04/2025$46.57$47.71
+2.45%		$48.11$46.4368.50 million shs$48.34 billion
04/03/2025$49.41$46.57
-5.75%		$47.04$46.1140.41 million shs$47.18 billion
04/02/2025$48.30$49.41
+2.30%		$49.72$48.0436.92 million shs$31.91 billion
04/01/2025$46.81$48.30
+3.18%		$48.65$46.8429.91 million shs$31.19 billion
03/31/2025$47.56$46.81
-1.58%		$47.69$46.3423.88 million shs$30.23 billion
03/28/2025$49.44$47.56
-3.80%		$48.64$47.4337.52 million shs$30.71 billion
03/27/2025$49.18$49.44
+0.53%		$49.81$48.8032.77 million shs$31.93 billion
03/26/2025$50.14$49.18
-1.91%		$50.02$48.7728.69 million shs$31.76 billion
03/25/2025$50.18$50.14
-0.08%		$50.25$49.5021.53 million shs$32.38 billion
03/24/2025$47.70$50.18
+5.20%		$50.50$49.5929.50 million shs$32.41 billion
03/21/2025$47.85$47.70
-0.31%		$47.99$47.2518.02 million shs$30.80 billion
03/20/2025$48.61$47.85
-1.56%		$49.23$47.4930.38 million shs$30.90 billion
03/19/2025$46.81$48.61
+3.85%		$48.94$47.5439.57 million shs$31.39 billion
03/18/2025$48.06$46.81
-2.60%		$46.92$46.0933.41 million shs$30.23 billion
03/17/2025$48.14$48.06
-0.17%		$48.24$46.8728.84 million shs$31.04 billion
03/14/2025$45.52$48.14
+5.76%		$48.56$46.9943.54 million shs$31.09 billion
03/13/2025$47.15$45.52
-3.46%		$47.28$45.3841.54 million shs$29.40 billion
Related Companies

This page (NASDAQ:IBIT) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored
DOGE’s 690% winning stock
Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...
Altimetry | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
WARNING to All American Investors
Everyone is focused on President Trump's trade war with China. But the real military showdown between China...
Behind the Markets | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Trump’s betrayal exposed
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | Sponsored