62.42
price up icon4.31%   2.58
pre-market  시장 영업 전:  62.33   -0.09   -0.14%
loading

Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $62.47 $61.01 $1.46 65,507,380.0 +4.31%
2025-07-01 $60.92 $59.83 $1.10 35,249,288.0 -2.24%
2025-06-30 $61.31 $60.62 $0.69 33,884,040.0 +0.81%
2025-06-27 $61.25 $60.47 $0.78 35,381,664.0 -0.69%
2025-06-26 $61.28 $60.56 $0.715 28,933,075.0 -0.22%
2025-06-25 $61.52 $60.71 $0.815 40,559,491.0 +2.02%
2025-06-24 $60.47 $59.55 $0.915 40,068,304.0 +2.37%
2025-06-23 $58.76 $56.62 $2.13 61,920,789.0 +0.00%
2025-06-20 $60.33 $58.15 $2.18 34,910,174.0 -0.51%
2025-06-18 $59.90 $58.82 $1.08 39,673,562.0 -0.89%
2025-06-17 $60.13 $58.69 $1.44 53,557,266.0 -3.72%
2025-06-16 $61.95 $60.51 $1.44 41,166,476.0 +3.45%
2025-06-13 $60.30 $59.17 $1.12 41,768,242.0 -1.58%
2025-06-12 $61.65 $60.52 $1.13 35,934,763.0 -1.84%
2025-06-11 $62.79 $61.60 $1.19 29,877,041.0 -0.72%
2025-06-10 $62.76 $61.55 $1.21 32,477,744.0 +0.84%
2025-06-09 $61.86 $60.78 $1.08 42,524,875.0 +4.24%
2025-06-06 $59.97 $59.05 $0.9197 33,772,431.0 +2.40%
2025-06-05 $60.16 $57.70 $2.46 57,312,769.0 -2.97%
2025-06-04 $60.00 $59.16 $0.8435 32,144,967.0 -1.26%
2025-06-03 $60.78 $59.71 $1.07 36,891,444.0 +1.75%

Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 연도별 가격 이력

이 심층 분석에서는 Ishares Bitcoin Trust Beneficial Interest 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Bitcoin Trust Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $62.47 $59.83 $2.64 166,264,048.0 +1.98%
2025-06 $62.79 $56.62 $6.16 782,962,243.0 +2.94%
2025-05 $63.70 $53.02 $10.68 979,283,578.0 +11.12%
2025-04 $54.58 $42.98 $11.60 994,192,909.0 +14.31%
2025-03 $53.03 $43.95 $9.08 824,488,752.0 -2.28%
2025-02 $58.13 $46.06 $12.07 809,697,149.0 -17.00%
2025-01 $61.08 $50.69 $10.39 952,588,754.0 +8.78%

Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $61.75 $51.77 $9.98 996,122,400.0 -3.01%
2024-11 $56.86 $38.17 $18.69 1,269,133,395.0 +38.79%
2024-10 $41.96 $33.47 $8.49 786,957,381.0 +10.10%
2024-09 $37.94 $30.24 $7.70 481,616,422.0 +8.27%
2024-08 $37.32 $28.23 $9.09 635,117,760.0 -10.25%
2024-07 $39.74 $31.34 $8.40 565,129,037.0 +8.90%
2024-06 $41.00 $33.58 $7.42 468,741,625.0 -11.44%
2024-05 $40.67 $32.20 $8.47 518,839,251.0 +14.83%
2024-04 $41.20 $33.54 $7.66 757,012,833.0 -17.05%
2024-03 $44.24 $34.03 $10.21 1,233,129,456.0 +14.26%
2024-02 $36.87 $24.13 $12.74 505,122,521.0 +45.76%
2024-01 $30.00 $22.02 $7.98 244,199,609.0 +0.00%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):