Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Bitcoin (IBIT.US) Share Price

Price $37.93 on 03-04-2026 at 22:47:28
Change $-0.71 -1.87%
Buy $37.98
Sell $37.90
Last Trade: -
Day's Volume: 4,495,590
Last Close: $37.97
Open: $37.49
ISIN: US46438F1012
Day's Range $37.24 - $38.23
52wk Range: $35.30 - $71.82
Market Capitalisation: $N/A
VWAP: $37.78346
Shares in Issue: N/A

Ishares Bitcoin (IBIT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ishares Bitcoin trades

Ishares Bitcoin (IBIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 37.49 38.23 37.24 37.97 4,495,590
2nd Apr 2026 (Thu) 37.49 38.23 37.24 37.97 4,495,590
1st Apr 2026 (Wed) 38.85 39.21 38.48 38.64 4,326,693
31st Mar 2026 (Tue) 37.82 38.84 37.63 38.42 3,761,162
30th Mar 2026 (Mon) 38.445 38.54 37.51 37.68 4,551,118
27th Mar 2026 (Fri) 37.795 37.82 37.13 37.40 6,348,791
26th Mar 2026 (Thu) 39.31 39.58 38.60 38.82 4,116,748
25th Mar 2026 (Wed) 40.60 40.795 39.99 40.17 4,422,575
24th Mar 2026 (Tue) 40.00 40.12 39.045 39.28 3,807,960
23rd Mar 2026 (Mon) 40.135 40.71 39.72 40.05 3,805,198
20th Mar 2026 (Fri) 39.97 40.00 39.325 39.77 2,642,926
19th Mar 2026 (Thu) 39.29 40.025 39.00 39.82 4,109,985
18th Mar 2026 (Wed) 41.09 41.13 40.17 40.26 6,040,886
17th Mar 2026 (Tue) 41.795 42.49 41.62 42.27 4,971,646
16th Mar 2026 (Mon) 41.92 42.28 41.39 41.94 4,770,551
13th Mar 2026 (Fri) 41.43 41.96 40.175 40.37 8,789,896
12th Mar 2026 (Thu) 39.76 40.08 39.31 39.95 3,521,216
11th Mar 2026 (Wed) 39.83 40.47 39.52 40.07 5,302,213
10th Mar 2026 (Tue) 40.185 40.72 39.29 39.71 5,707,401
9th Mar 2026 (Mon) 38.99 39.44 38.70 39.13 5,071,183
6th Mar 2026 (Fri) 39.11 39.185 38.375 38.60 3,206,668
5th Mar 2026 (Thu) 41.135 41.31 40.04 40.39 2,873,923
See more Ishares Bitcoin price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered