64.22
price down icon3.17%   -2.10
after-market After Hours: 64.20 -0.02 -0.03%
loading

Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History

The historical daily chart and data for Ishares Bitcoin Trust Beneficial Interest stock (IBIT), show that the latest closing stock price as of August 01, 2025, is $64.22.
  • Ishares Bitcoin Trust Beneficial Interest all-time high stock price is $69.97, occurred on July 31, 2025.
  • The lowest Ishares Bitcoin Trust Beneficial Interest stock price recorded was $22.02 on January 23, 2024. Since then, Ishares Bitcoin Trust Beneficial Interest's stock price has risen over 191.64% to $64.22 now.
  • The 52-week high stock price for IBIT is $69.97, representing a 8.95% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for IBIT is $28.23, indicating a -56.04% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about IBIT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $65.74 $64.14 $1.60 69,194,744.0 -3.17%
Jul 31, 2025 $69.97 $66.29 $3.68 40,893,379.0 -0.08%
Jul 30, 2025 $67.53 $65.72 $1.81 40,218,837.0 -0.51%
Jul 29, 2025 $67.67 $66.37 $1.30 38,050,657.0 -0.58%
Jul 28, 2025 $67.74 $66.70 $1.04 38,381,610.0 +1.12%
Jul 25, 2025 $66.57 $65.35 $1.22 53,356,045.0 -1.92%
Jul 24, 2025 $67.98 $66.97 $1.02 32,708,725.0 +0.55%
Jul 23, 2025 $67.36 $66.98 $0.3799 9,717,852.0 -0.78%
Jul 22, 2025 $68.39 $66.79 $1.60 44,616,944.0 +2.25%
Jul 21, 2025 $67.81 $66.23 $1.58 46,934,256.0 -0.52%
Jul 18, 2025 $67.84 $66.55 $1.29 50,476,980.0 -1.43%
Jul 17, 2025 $68.22 $66.82 $1.40 43,352,641.0 -0.27%
Jul 16, 2025 $68.24 $67.14 $1.10 58,243,693.0 +2.52%
Jul 15, 2025 $67.40 $65.77 $1.63 79,536,489.0 -2.96%
Jul 14, 2025 $69.46 $67.73 $1.72 67,860,488.0 +1.44%
Jul 11, 2025 $67.23 $66.29 $0.9438 77,409,735.0 +4.20%
Jul 10, 2025 $64.81 $62.80 $2.01 78,012,115.0 +1.45%
Jul 09, 2025 $63.76 $61.63 $2.13 55,780,087.0 +2.85%
Jul 08, 2025 $62.10 $61.40 $0.705 29,340,872.0 +0.68%
Jul 07, 2025 $61.77 $61.04 $0.735 37,673,666.0 -1.27%
Jul 03, 2025 $62.94 $62.02 $0.925 32,662,004.0 -0.37%

Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Bitcoin Trust Beneficial Interest stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Bitcoin Trust Beneficial Interest stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $65.74 $64.14 $1.60 69,194,744.0 +0.00%
Jul, 2025 $69.97 $59.83 $10.14 1,125,178,487.0 +4.92%
Jun, 2025 $62.79 $56.62 $6.16 782,962,243.0 +2.94%
May, 2025 $63.70 $53.02 $10.68 979,283,578.0 +11.12%
Apr, 2025 $54.58 $42.98 $11.60 994,192,909.0 +14.31%
Mar, 2025 $53.03 $43.95 $9.08 824,488,752.0 -2.28%
Feb, 2025 $58.13 $46.06 $12.07 809,697,149.0 -17.00%
Jan, 2025 $61.08 $50.69 $10.39 952,588,754.0 +8.78%

Ishares Bitcoin Trust Beneficial Interest Stock (IBIT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $61.75 $51.77 $9.98 996,122,400.0 -3.01%
Nov, 2024 $56.86 $38.17 $18.69 1,269,133,395.0 +38.79%
Oct, 2024 $41.96 $33.47 $8.49 786,957,381.0 +10.10%
Sep, 2024 $37.94 $30.24 $7.70 481,616,422.0 +8.27%
Aug, 2024 $37.32 $28.23 $9.09 635,117,760.0 -10.25%
Jul, 2024 $39.74 $31.34 $8.40 565,129,037.0 +8.90%
Jun, 2024 $41.00 $33.58 $7.42 468,741,625.0 -11.44%
May, 2024 $40.67 $32.20 $8.47 518,839,251.0 +14.83%
Apr, 2024 $41.20 $33.54 $7.66 757,012,833.0 -17.05%
Mar, 2024 $44.24 $34.03 $10.21 1,233,129,456.0 +14.26%
Feb, 2024 $36.87 $24.13 $12.74 505,122,521.0 +45.76%
Jan, 2024 $30.00 $22.02 $7.98 244,199,609.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):