Free Trial

iShares Bitcoin Trust (IBIT) Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free IBIT Stock Alerts
$38.55
-0.61 (-1.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipTrends

iShares Bitcoin Trust Stock Price Performance

5 Day
Performance
-2.31%
1 Month
Performance
+14.83%
3 Month
Performance
+8.84%
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

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

IBIT Stock Chart for Saturday, June, 1, 2024

IBIT Chart by TradingView

iShares Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$39.16$38.55
-1.56%		$39.23$37.9223.08 million shs$13.79 billion
05/30/2024$38.32$39.16
+2.19%		$39.69$38.7925.97 million shs$14.01 billion
05/29/2024$38.98$38.32
-1.69%		$38.74$38.2414.61 million shs$13.71 billion
05/28/2024$39.46$38.98
-1.22%		$39.10$38.3119.55 million shs$13.94 billion
05/27/2024$39.46$39.46$39.59$38.1619.91 million shs$14.11 billion
05/24/2024$38.27$39.46
+3.11%		$39.59$38.1619.86 million shs$14.11 billion
05/23/2024$39.71$38.27
-3.63%		$39.58$38.0123.83 million shs$13.69 billion
05/22/2024$39.47$39.71
+0.61%		$40.33$39.4520.40 million shs$14.20 billion
05/21/2024$39.97$39.47
-1.25%		$40.67$39.4028.26 million shs$14.12 billion
05/20/2024$38.28$39.97
+4.41%		$40.05$38.0732.16 million shs$14.30 billion
05/17/2024$37.15$38.28
+3.04%		$38.54$37.5425.38 million shs$13.69 billion
05/16/2024$37.67$37.15
-1.38%		$37.91$36.8222.06 million shs$13.29 billion
05/15/2024$35.07$37.67
+7.41%		$37.93$36.4640.09 million shs$13.47 billion
05/14/2024$36.00$35.07
-2.58%		$35.49$34.8013.69 million shs$12.54 billion
05/13/2024$34.58$36.00
+4.11%		$36.19$35.6517.16 million shs$12.88 billion
05/10/2024$35.58$34.58
-2.81%		$36.00$34.2628.94 million shs$12.37 billion
05/09/2024$35.38$35.58
+0.57%		$35.75$34.6616.49 million shs$12.73 billion
05/08/2024$35.93$35.38
-1.53%		$35.79$35.1713.60 million shs$12.65 billion
05/07/2024$36.01$35.93
-0.22%		$36.69$35.7814.21 million shs$12.85 billion
05/06/2024$35.40$36.01
+1.72%		$36.61$35.7427.01 million shs$12.88 billion
05/03/2024$33.80$35.40
+4.73%		$35.50$34.8626.18 million shs$12.66 billion
05/02/2024$32.39$33.80
+4.35%		$33.97$33.1622.93 million shs$12.09 billion
05/01/2024$33.57$32.39
-3.52%		$33.83$32.2044.91 million shs$11.59 billion
04/30/2024$35.87$33.57
-6.41%		$35.01$33.5440.96 million shs$12.01 billion
04/29/2024$36.32$35.87
-1.24%		$36.00$35.1421.45 million shs$12.83 billion
04/26/2024$36.86$36.32
-1.47%		$36.92$36.0620.13 million shs$12.99 billion
04/25/2024$36.41$36.86
+1.24%		$36.99$35.7924.75 million shs$13.18 billion
04/24/2024$37.90$36.41
-3.93%		$37.83$36.2931.76 million shs$13.02 billion
04/23/2024$37.93$37.90
-0.08%		$38.31$37.6917.46 million shs$13.56 billion
04/22/2024$36.67$37.93
+3.44%		$38.15$37.4529.71 million shs$13.57 billion
04/19/2024$36.21$36.67
+1.27%		$37.15$36.2434.50 million shs$13.12 billion
04/18/2024$34.76$36.21
+4.17%		$36.61$35.2835.44 million shs$12.95 billion
04/17/2024$35.75$34.76
-2.77%		$35.92$33.9952.26 million shs$12.43 billion
04/16/2024$36.08$35.75
-0.91%		$36.13$35.1635.20 million shs$12.79 billion
04/15/2024$38.14$36.08
-5.40%		$37.95$35.5446.26 million shs$12.91 billion
04/12/2024$40.17$38.14
-5.05%		$40.10$37.1756.82 million shs$13.64 billion
04/11/2024$40.00$40.17
+0.43%		$40.45$39.6627.59 million shs$14.37 billion
04/10/2024$39.33$40.00
+1.70%		$40.00$38.4638.74 million shs$14.31 billion
04/09/2024$40.95$39.33
-3.96%		$40.50$38.9035.37 million shs$14.07 billion
04/08/2024$38.41$40.95
+6.61%		$41.20$40.6139.98 million shs$14.65 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$39.08$38.41
-1.71%		$39.16$38.1128.62 million shs$771.27 million
04/04/2024$37.54$39.08
+4.10%		$39.61$38.2943.65 million shs$784.73 million
04/03/2024$37.60$37.54
-0.16%		$38.20$37.3729.27 million shs$753.80 million
04/02/2024$39.75$37.60
-5.41%		$37.84$36.8033.99 million shs$755.01 million
04/01/2024$40.47$39.75
-1.78%		$40.03$38.8434.54 million shs$798.18 million
03/29/2024$40.47$40.47$40.96$40.2244.76 million shs$812.64 million
03/28/2024$39.13$40.47
+3.42%		$40.96$40.2244.64 million shs$812.64 million
03/27/2024$39.63$39.13
-1.26%		$40.97$39.0246.60 million shs$785.73 million
03/26/2024$40.55$39.63
-2.27%		$40.51$39.5444.27 million shs$795.77 million
03/25/2024$36.41$40.55
+11.37%		$40.62$38.2063.93 million shs$814.24 million
03/22/2024$37.15$36.41
-1.99%		$36.69$35.7139.75 million shs$731.11 million
03/21/2024$37.55$37.15
-1.07%		$38.61$37.0047.01 million shs$745.97 million
03/20/2024$36.70$37.55
+2.32%		$37.69$35.4170.87 million shs$754.00 million
03/19/2024$38.14$36.70
-3.78%		$37.53$35.4968.92 million shs$736.94 million
03/18/2024$39.39$38.14
-3.17%		$39.13$37.9353.06 million shs$765.85 million
03/15/2024$39.51$39.39
-0.30%		$40.32$38.4468.64 million shs$790.95 million
03/14/2024$41.95$39.51
-5.82%		$41.52$39.0199.31 million shs$793.36 million
03/13/2024$40.73$41.95
+3.00%		$41.99$40.9351.87 million shs$842.36 million
03/12/2024$41.12$40.73
-0.95%		$41.79$39.2197.88 million shs$817.86 million
03/11/2024$39.55$41.12
+3.97%		$41.65$40.7474.48 million shs$825.69 million
03/08/2024$38.63$39.55
+2.38%		$40.20$37.7789.59 million shs$794.16 million
03/07/2024$38.29$38.63
+0.89%		$38.94$38.0839.98 million shs$775.69 million
03/06/2024$35.32$38.29
+8.41%		$38.60$37.3045.36 million shs$768.86 million
03/05/2024$38.65$35.32
-8.62%		$39.69$34.03105.97 million shs$709.23 million
03/04/2024$35.99$38.65
+7.39%		$38.89$37.4063.07 million shs$776.09 million
03/01/2024$35.42$35.99
+1.61%		$36.17$34.9335.02 million shs$722.68 million
02/29/2024$34.45$35.42
+2.82%		$36.38$34.4753.43 million shs$711.23 million

Related Companies:
This page (NASDAQ:IBIT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro