iShares Bitcoin Trust ETF (IBIT)

Last Price42.99

Change+0.03 (0.07%)

NASDAQ· Last Trade: May 26th, 7:20 PM EDT

Historical Prices For iShares Bitcoin Trust ETF (IBIT)

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/26/2026	43.45	44.24	42.84	42.99	83,977,518	42.99
5/22/2026	43.74	43.79	42.81	42.96	30,066,123	42.96
5/21/2026	43.75	44.22	43.40	44.00	25,669,732	44.00
5/20/2026	43.75	44.08	43.51	43.99	21,818,818	43.99
5/19/2026	43.34	43.63	43.08	43.50	25,347,959	43.50
5/18/2026	43.74	43.76	43.09	43.53	55,881,625	43.53
5/15/2026	45.32	45.33	44.72	44.82	39,898,718	44.82
5/14/2026	45.28	46.52	45.07	46.17	44,629,941	46.17
5/13/2026	45.39	45.44	44.58	45.12	32,382,712	45.12
5/12/2026	45.68	45.83	45.20	45.80	27,348,534	45.80
5/11/2026	45.96	46.56	45.55	46.47	31,065,473	46.47
5/08/2026	45.08	45.58	45.03	45.45	24,590,836	45.45
5/07/2026	45.87	45.88	45.02	45.40	31,827,801	45.40
5/06/2026	46.41	46.51	45.96	46.19	35,944,981	46.19
5/05/2026	46.18	46.33	45.88	46.28	44,212,380	46.28
5/04/2026	44.75	45.79	44.47	45.40	62,847,883	45.40
5/01/2026	44.41	44.79	44.24	44.47	46,151,430	44.47
4/30/2026	43.15	43.47	43.10	43.32	22,935,947	43.32
4/29/2026	43.56	43.59	42.44	42.75	33,953,885	42.75
4/28/2026	43.17	43.32	42.91	43.27	23,587,411	43.27
4/27/2026	44.03	44.37	43.33	43.56	32,045,998	43.56
4/24/2026	44.32	44.41	43.85	44.02	28,637,301	44.02
4/23/2026	43.99	44.61	43.62	44.05	40,142,451	44.05
4/22/2026	44.50	45.08	44.38	44.75	51,294,971	44.75
4/21/2026	43.11	43.42	42.40	42.51	30,719,951	42.51
4/20/2026	42.65	43.38	42.34	43.25	37,726,702	43.25
4/17/2026	43.45	44.46	43.22	43.94	80,363,700	43.94
4/16/2026	42.49	42.77	41.52	42.73	37,068,962	42.73
4/15/2026	42.19	42.70	41.72	42.56	35,333,718	42.56
4/14/2026	42.25	43.19	41.87	42.13	68,377,700	42.13
4/13/2026	40.35	41.67	40.14	41.59	42,643,436	41.59
4/10/2026	41.00	41.59	40.77	41.56	34,798,010	41.56
4/09/2026	40.32	41.15	39.96	40.91	32,928,928	40.91
4/08/2026	41.08	41.15	40.04	40.42	62,046,189	40.42
4/07/2026	38.81	39.16	38.37	39.10	28,786,394	39.10
4/06/2026	39.38	39.90	39.21	39.52	40,333,103	39.52
4/02/2026	37.49	38.23	37.23	37.97	34,264,364	37.97
4/01/2026	38.85	39.21	38.48	38.64	34,264,022	38.64
3/31/2026	37.82	38.85	37.62	38.42	51,489,042	38.42
3/30/2026	38.45	38.55	37.50	37.68	41,301,000	37.68
3/27/2026	37.79	37.82	37.13	37.40	66,924,556	37.40
3/26/2026	39.31	39.58	38.59	38.82	43,624,636	38.82
3/25/2026	40.60	40.80	39.98	40.17	41,716,923	40.17
3/24/2026	40.00	40.12	39.05	39.28	54,648,036	39.28
3/23/2026	40.13	40.72	39.72	40.05	48,891,935	40.05
3/20/2026	39.98	40.00	39.33	39.77	50,329,643	39.77
3/19/2026	39.29	40.02	39.00	39.82	58,673,009	39.82
3/18/2026	41.09	41.13	40.17	40.26	63,906,189	40.26
3/17/2026	41.79	42.50	41.61	42.27	41,121,402	42.27
3/16/2026	41.92	42.28	41.38	41.94	60,939,513	41.94
3/13/2026	41.43	41.97	40.17	40.37	83,099,543	40.37
3/12/2026	39.76	40.08	39.31	39.95	42,293,431	39.95
3/11/2026	39.83	40.47	39.52	40.07	46,318,072	40.07
3/10/2026	40.19	40.73	39.29	39.71	62,776,494	39.71
3/09/2026	38.99	39.45	38.69	39.13	73,483,431	39.13
3/06/2026	39.11	39.19	38.38	38.60	57,220,304	38.60
3/05/2026	41.14	41.31	40.03	40.39	61,073,052	40.39
3/04/2026	40.70	42.02	40.44	41.44	114,989,517	41.44
3/03/2026	38.03	39.14	37.50	38.70	70,236,710	38.70
3/02/2026	37.19	39.78	37.17	39.20	100,820,442	39.20
2/27/2026	37.50	37.63	36.91	37.19	48,597,843	37.19