NASDAQ:IBIT
Ishares Bitcoin Trust ETF Price (Quote)
$34.58
-1.00 (-2.81%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.20 | $40.45 | Friday, 10th May 2024 IBIT stock ended at $34.58. This is 2.81% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.06% from a day low at $34.26 to a day high of $36.00. |
| 90 days | $27.52 | $41.99 | |
| 52 weeks | $22.02 | $41.99 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $35.80 | $36.00 | $34.26 | $34.58 | 28 735 599 |
| May 09, 2024 | $34.94 | $35.75 | $34.67 | $35.58 | 15 904 860 |
| May 08, 2024 | $35.34 | $35.79 | $35.17 | $35.38 | 12 909 729 |
| May 07, 2024 | $36.21 | $36.69 | $35.78 | $35.93 | 13 195 442 |
| May 06, 2024 | $36.24 | $36.61 | $35.74 | $36.01 | 26 703 213 |
| May 03, 2024 | $34.90 | $35.50 | $34.86 | $35.40 | 25 099 117 |
| May 02, 2024 | $33.45 | $33.97 | $33.17 | $33.80 | 22 862 682 |
| May 01, 2024 | $32.82 | $33.83 | $32.20 | $32.39 | 44 064 479 |
| Apr 30, 2024 | $34.81 | $35.01 | $33.55 | $33.57 | 40 873 031 |
| Apr 29, 2024 | $35.59 | $36.00 | $35.14 | $35.87 | 21 254 610 |
| Apr 26, 2024 | $36.35 | $36.92 | $36.07 | $36.32 | 20 091 355 |
| Apr 25, 2024 | $35.94 | $36.98 | $35.79 | $36.86 | 24 701 067 |
| Apr 24, 2024 | $37.63 | $37.83 | $36.29 | $36.41 | 31 667 556 |
| Apr 23, 2024 | $37.71 | $38.31 | $37.69 | $37.90 | 17 194 069 |
| Apr 22, 2024 | $37.67 | $38.15 | $37.45 | $37.93 | 29 586 413 |
| Apr 19, 2024 | $36.95 | $37.15 | $36.24 | $36.67 | 34 400 713 |
| Apr 18, 2024 | $35.58 | $36.61 | $35.28 | $36.21 | 35 174 885 |
| Apr 17, 2024 | $35.57 | $35.92 | $33.99 | $34.76 | 52 206 628 |
| Apr 16, 2024 | $36.04 | $36.13 | $35.16 | $35.75 | 34 785 567 |
| Apr 15, 2024 | $37.78 | $37.95 | $35.54 | $36.08 | 45 692 569 |
| Apr 12, 2024 | $40.00 | $40.10 | $37.17 | $38.14 | 56 388 298 |
| Apr 11, 2024 | $40.35 | $40.45 | $39.66 | $40.17 | 27 475 089 |
| Apr 10, 2024 | $38.58 | $40.00 | $38.46 | $40.00 | 38 214 956 |
| Apr 09, 2024 | $40.29 | $40.50 | $38.90 | $39.33 | 35 253 048 |
| Apr 08, 2024 | $41.15 | $41.20 | $40.61 | $40.95 | 39 819 932 |
