Financial News

iShares Bitcoin Trust ETF (NQ: IBIT )

54.48 -0.73 (-1.32%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 54.66 55.55 53.75 54.48 52,453,776 -0.73(-1.32%)
Nov 29, 2024 55.48 56.36 55.21 55.21 30,337,372 +0.18(+0.33%)
Nov 27, 2024 53.83 55.49 53.66 55.03 61,784,368 +3.33(+6.44%)
Nov 26, 2024 52.44 53.99 51.54 51.70 67,104,932 -2.32(-4.29%)
Nov 25, 2024 55.41 55.49 53.67 54.02 68,541,400 -2.47(-4.37%)
Nov 22, 2024 55.64 56.86 55.31 56.49 66,020,412 +0.59(+1.06%)
Nov 21, 2024 55.41 56.51 54.41 55.90 93,519,408 +2.18(+4.06%)
Nov 20, 2024 53.88 54.17 53.06 53.72 69,502,968 +1.02(+1.94%)
Nov 19, 2024 52.16 53.66 51.91 52.70 80,613,920 +0.57(+1.09%)
Nov 18, 2024 51.50 52.81 51.04 52.13 61,022,588 +0.00(+0.00%)
Nov 15, 2024 50.84 52.17 49.92 52.13 46,939,624 +2.40(+4.83%)
Nov 14, 2024 51.99 52.30 49.70 49.73 59,998,924 -1.31(-2.57%)
Nov 13, 2024 51.24 53.26 50.86 51.04 102,591,096 -0.01(-0.02%)
Nov 12, 2024 49.02 51.26 48.52 51.05 76,954,712 +1.48(+2.99%)
Nov 11, 2024 46.66 49.89 46.53 49.57 94,944,520 +5.88(+13.46%)
Nov 08, 2024 43.44 44.09 43.10 43.69 44,185,560 +0.09(+0.21%)
Nov 07, 2024 42.71 43.84 42.47 43.60 40,414,296 +0.20(+0.46%)
Nov 06, 2024 42.32 43.63 41.86 43.40 96,640,520 +3.89(+9.85%)
Nov 05, 2024 39.43 40.13 39.11 39.51 34,988,400 +1.26(+3.29%)
Nov 04, 2024 39.03 39.12 38.17 38.25 35,960,388 -1.12(-2.84%)
Nov 01, 2024 39.92 40.80 39.10 39.37 49,930,792 -0.41(-1.03%)
Oct 31, 2024 40.98 41.01 39.73 39.78 47,984,520 -1.10(-2.69%)
Oct 30, 2024 40.88 41.28 40.62 40.88 31,805,160 -0.45(-1.09%)
Oct 29, 2024 40.56 41.96 40.36 41.33 81,467,072 +1.66(+4.18%)
Oct 28, 2024 39.25 39.84 38.95 39.67 54,462,548 +1.66(+4.37%)
Oct 25, 2024 38.72 39.20 37.47 38.01 51,745,580 -0.86(-2.21%)
Oct 24, 2024 38.47 38.92 38.30 38.87 26,970,536 +1.06(+2.80%)
Oct 23, 2024 37.86 38.08 37.09 37.81 25,714,892 -0.60(-1.56%)
Oct 22, 2024 38.18 38.55 37.89 38.41 23,921,996 -0.16(-0.41%)
Oct 21, 2024 38.64 38.67 38.02 38.57 28,722,940 -0.50(-1.28%)
Oct 18, 2024 38.61 39.37 38.56 39.07 39,820,552 +1.02(+2.68%)
Oct 17, 2024 38.16 38.54 37.94 38.05 19,621,630 -0.53(-1.37%)
Oct 16, 2024 38.66 38.93 38.24 38.58 26,586,388 +0.41(+1.07%)
Oct 15, 2024 37.53 38.74 36.88 38.17 53,439,232 +0.60(+1.60%)
Oct 14, 2024 36.87 37.81 36.82 37.57 44,446,940 +1.63(+4.54%)
Oct 11, 2024 34.94 36.15 34.94 35.94 33,399,432 +1.99(+5.86%)
Oct 10, 2024 34.76 34.76 33.47 33.95 26,039,882 -0.73(-2.10%)
Oct 09, 2024 35.21 35.49 34.56 34.68 18,164,806 -0.72(-2.03%)
Oct 08, 2024 35.63 35.99 35.16 35.40 24,923,208 -0.66(-1.83%)
Oct 07, 2024 35.91 36.73 35.69 36.06 21,025,860 +0.54(+1.52%)
Oct 04, 2024 35.04 35.60 34.58 35.52 22,539,636 +0.80(+2.30%)
Oct 03, 2024 34.40 34.75 34.06 34.72 18,450,022 +0.48(+1.40%)
Oct 02, 2024 34.63 35.51 34.13 34.24 29,324,544 -0.89(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback