Close
Company Search
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 $43.93 on 21-05-2026 at 17:17:29
Change $-0.06 -0.14%
Buy $43.94
Sell $43.93
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 32.00 at $43.93
Day's Volume: 1,589,378
Last Close: $43.99
Open: $43.75
ISIN: US46438F1012
Day's Range $43.40 - $43.95
52wk Range: $35.30 - $71.82
Market Capitalisation: $N/A
VWAP: $43.68075
Shares in Issue: N/A

Ishares Bitcoin (IBIT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 32 $43.93 Automatic Execution
 13:15:47 - 21-May-26
Buy* 80 $43.93 Automatic Execution
 13:15:46 - 21-May-26
Buy* 2 $43.94 Automatic Execution
 13:15:44 - 21-May-26
Buy* 80 $43.94 Automatic Execution
 13:15:43 - 21-May-26
Buy* 80 $43.94 Automatic Execution
 13:15:43 - 21-May-26
Buy* 100 $43.93 Automatic Execution
 13:15:41 - 21-May-26
Sell* 15 $43.92 Automatic Execution
 13:15:41 - 21-May-26
Sell* 40 $43.92 Automatic Execution
 13:15:41 - 21-May-26
Unknown* 7 $43.925 Automatic Execution
 13:15:41 - 21-May-26
Unknown* 100 $43.93 Automatic Execution
 13:15:39 - 21-May-26
See more Ishares Bitcoin trades

Ishares Bitcoin (IBIT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 43.75 44.08 43.52 43.99 2,352,145
19th May 2026 (Tue) 43.34 43.63 43.08 43.50 3,322,887
18th May 2026 (Mon) 43.755 43.76 43.03 43.53 6,570,278
15th May 2026 (Fri) 45.32 45.33 44.505 44.82 3,536,095
14th May 2026 (Thu) 45.275 46.52 45.075 46.17 8,284,197
13th May 2026 (Wed) 45.38 45.43 44.58 45.12 5,046,631
12th May 2026 (Tue) 45.68 45.83 45.21 45.80 2,732,058
11th May 2026 (Mon) 45.96 46.56 45.56 46.47 3,520,510
8th May 2026 (Fri) 45.085 45.575 45.035 45.45 3,323,103
7th May 2026 (Thu) 45.87 45.88 45.02 45.40 4,338,776
6th May 2026 (Wed) 46.41 46.505 45.965 46.19 4,163,408
5th May 2026 (Tue) 46.18 46.33 45.89 46.28 5,693,563
4th May 2026 (Mon) 44.75 45.79 44.47 45.40 7,519,231
1st May 2026 (Fri) 44.40 44.79 44.25 44.47 8,065,914
30th Apr 2026 (Thu) 43.145 43.46 43.10 43.32 2,096,757
29th Apr 2026 (Wed) 43.57 43.58 42.445 42.75 4,715,438
28th Apr 2026 (Tue) 43.17 43.315 42.86 43.27 1,620,602
27th Apr 2026 (Mon) 44.035 44.37 43.33 43.56 4,167,059
24th Apr 2026 (Fri) 44.345 44.41 43.85 44.02 2,987,678
23rd Apr 2026 (Thu) 43.99 44.60 43.63 44.05 4,539,807
22nd Apr 2026 (Wed) 44.50 45.075 44.39 44.75 6,774,350
21st Apr 2026 (Tue) 43.11 43.42 42.40 42.51 2,974,058
See more Ishares Bitcoin price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered