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 $65.54 on 19-09-2025 at 21:39:50
Change $-1.21 -1.81%
Buy $65.58
Sell $65.54
Last Trade: Sell 40.00 at $65.54
Day's Volume: 2,794,691
Last Close: $65.37
Open: $66.01
ISIN: US46438F1012
Day's Range $65.34 - $66.20
52wk Range: $57.02 - $70.00
Market Capitalisation: $N/A
VWAP: $65.7716
Shares in Issue: N/A

Ishares Bitcoin (IBIT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 40 $65.54 Ordinary
17:39:49 - 19-Sep-25
Sell* 1 $65.54 Ordinary
17:39:12 - 19-Sep-25
Sell* 54 $65.54 Ordinary
17:39:12 - 19-Sep-25
Sell* 1 $65.54 Ordinary
17:39:10 - 19-Sep-25
Buy* 18 $65.54 Ordinary
17:38:49 - 19-Sep-25
Buy* 10 $65.54 Ordinary
17:34:46 - 19-Sep-25
Sell* 10 $65.52 Ordinary
17:31:39 - 19-Sep-25
Sell* 100 $65.53 Ordinary
17:27:56 - 19-Sep-25
Buy* 25 $65.57 Ordinary
17:27:56 - 19-Sep-25
Buy* 4 $65.55 Ordinary
17:27:56 - 19-Sep-25
See more Ishares Bitcoin trades

Ishares Bitcoin (IBIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 66.01 66.20 65.34 65.37 2,794,691
18th Sep 2025 (Thu) 66.73 67.03 66.49 66.75 3,484,494
17th Sep 2025 (Wed) 66.02 66.14 65.10 65.67 3,295,273
16th Sep 2025 (Tue) 65.57 66.46 65.14 66.37 3,670,305
15th Sep 2025 (Mon) 65.35 65.65 64.93 65.50 4,326,201
12th Sep 2025 (Fri) 65.33 66.44 65.23 66.38 5,245,196
11th Sep 2025 (Thu) 64.62 65.20 64.58 65.03 4,048,542
10th Sep 2025 (Wed) 64.60 65.03 64.275 64.53 5,960,040
9th Sep 2025 (Tue) 64.10 64.19 62.87 63.22 4,368,542
8th Sep 2025 (Mon) 63.755 64.19 63.53 63.70 5,684,189
5th Sep 2025 (Fri) 64.12 64.34 62.545 63.42 5,080,339
4th Sep 2025 (Thu) 62.93 63.01 62.07 62.35 4,189,127
3rd Sep 2025 (Wed) 63.26 63.99 63.14 63.77 4,101,371
2nd Sep 2025 (Tue) 62.135 63.53 61.94 62.97 4,434,302
1st Sep 2025 (Mon) 62.78 62.83 61.31 61.44 6,068,307
29th Aug 2025 (Fri) 62.78 62.83 61.31 61.44 6,068,307
28th Aug 2025 (Thu) 64.21 64.38 63.555 63.58 3,271,383
27th Aug 2025 (Wed) 63.245 64.02 63.045 63.65 3,766,651
26th Aug 2025 (Tue) 62.41 63.17 62.12 63.10 4,160,223
25th Aug 2025 (Mon) 63.44 64.19 62.76 62.88 5,294,748
22nd Aug 2025 (Fri) 63.78 66.75 63.57 66.25 4,813,040
See more Ishares Bitcoin price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered