Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	54.26	55.60	54.08	55.44	85,449,104	+1.87(+3.49%)
Jan 13, 2026	52.39	53.66	52.22	53.57	64,770,968	+1.70(+3.28%)
Jan 12, 2026	51.14	52.38	51.07	51.87	40,500,936	+0.71(+1.39%)
Jan 09, 2026	51.35	52.18	50.89	51.16	39,688,432	-0.36(-0.70%)
Jan 08, 2026	50.76	51.84	50.56	51.52	42,628,464	-0.02(-0.04%)
Jan 07, 2026	51.86	52.23	51.37	51.54	44,069,828	-0.91(-1.73%)
Jan 06, 2026	53.54	53.55	51.72	52.45	54,487,280	-1.01(-1.89%)
Jan 05, 2026	52.61	53.82	52.38	53.46	76,313,304	+2.52(+4.95%)
Jan 02, 2026	50.38	51.66	50.14	50.94	65,969,296	+1.29(+2.60%)
Dec 31, 2025	50.43	50.43	49.40	49.65	33,838,652	-0.18(-0.36%)
Dec 30, 2025	49.95	50.73	49.78	49.83	43,866,408	+0.45(+0.91%)
Dec 29, 2025	49.63	49.99	49.30	49.38	32,172,892	-0.23(-0.46%)
Dec 26, 2025	50.44	50.50	49.07	49.61	38,333,136	+0.15(+0.30%)
Dec 24, 2025	49.46	49.70	48.96	49.46	22,759,352	-0.19(-0.38%)
Dec 23, 2025	49.68	50.09	49.07	49.65	43,588,940	-0.44(-0.88%)
Dec 22, 2025	51.01	51.29	49.82	50.09	49,733,628	+0.18(+0.36%)
Dec 19, 2025	49.92	50.71	49.22	49.91	62,787,444	+1.95(+4.07%)
Dec 18, 2025	50.20	50.69	47.87	47.96	71,142,496	-0.75(-1.54%)
Dec 17, 2025	49.77	51.27	48.36	48.71	79,064,192	-1.00(-2.01%)
Dec 16, 2025	49.31	50.02	49.23	49.71	55,802,928	+1.05(+2.16%)
Dec 15, 2025	50.72	51.00	48.28	48.66	72,733,352	-2.54(-4.96%)
Dec 12, 2025	52.31	52.62	50.76	51.20	47,412,500	-0.90(-1.73%)
Dec 11, 2025	51.16	52.12	50.65	52.10	52,057,304	-0.39(-0.74%)
Dec 10, 2025	52.19	53.66	51.95	52.49	55,802,312	-0.36(-0.68%)
Dec 09, 2025	51.23	53.72	51.06	52.85	55,645,812	+1.33(+2.58%)
Dec 08, 2025	51.83	52.06	50.83	51.52	42,959,168	+0.83(+1.64%)
Dec 05, 2025	51.35	51.94	50.03	50.69	55,578,540	-1.82(-3.47%)
Dec 04, 2025	52.66	52.93	51.58	52.51	40,403,108	-0.23(-0.44%)
Dec 03, 2025	52.55	53.18	52.08	52.74	56,617,216	+1.07(+2.07%)
Dec 02, 2025	50.33	52.39	50.15	51.67	72,423,920	+3.17(+6.54%)
Dec 01, 2025	48.94	49.20	47.55	48.50	88,790,056	-3.05(-5.92%)
Nov 28, 2025	52.80	52.85	51.23	51.55	47,334,684	+0.52(+1.02%)
Nov 26, 2025	49.52	51.33	49.17	51.03	66,507,492	+1.47(+2.97%)
Nov 25, 2025	49.47	50.00	48.84	49.56	64,809,324	-1.01(-2.00%)
Nov 24, 2025	48.73	50.66	48.33	50.57	82,307,824	+2.60(+5.42%)
Nov 21, 2025	47.49	48.57	46.68	47.97	168,215,200	-0.99(-2.02%)
Nov 20, 2025	51.86	51.97	48.74	48.96	121,830,704	-1.77(-3.49%)
Nov 19, 2025	51.70	52.44	50.20	50.73	93,593,424	-1.93(-3.67%)
Nov 18, 2025	52.03	53.24	51.60	52.66	75,091,600	+0.56(+1.07%)
Nov 17, 2025	53.38	54.45	51.70	52.10	91,322,000	-1.38(-2.57%)
Nov 14, 2025	54.09	55.28	53.38	53.48	94,217,488	-2.12(-3.80%)
Nov 13, 2025	58.12	58.70	55.48	55.59	77,247,680	-2.00(-3.47%)
Nov 12, 2025	59.47	59.56	57.17	57.59	41,284,272	-0.76(-1.30%)
Nov 11, 2025	59.33	59.41	58.25	58.35	33,657,432	-1.84(-3.06%)
Nov 10, 2025	60.30	60.36	59.40	60.19	50,852,028	+1.31(+2.22%)
Nov 07, 2025	56.88	58.96	56.39	58.88	64,022,752	+1.62(+2.83%)
Nov 06, 2025	58.40	58.41	56.90	57.26	54,575,152	-1.66(-2.82%)
Nov 05, 2025	58.26	59.39	57.96	58.92	51,331,824	+1.74(+3.04%)
Nov 04, 2025	58.88	59.49	56.48	57.18	104,569,480	-3.35(-5.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

iShares Bitcoin Trust ETF (NQ:IBIT)

Historical Prices