What historical data is shown for IBIT?
When live candles are unavailable, this page falls back to the scanner's daily close series (also used for Peer Matcher correlation).
iShares Bitcoin Trust ETF (IBIT) Historical Data
iShares Bitcoin Trust ETF Historical Price Information — Daily IBIT Open, High, Low, Close & Volume$47.02
+1.86% 1D
Recently Viewed
1H+0.37%
1D+1.86%
1W-0.72%
1M+2.64%
iShares Bitcoin Trust ETF (IBIT) has 31 days of daily open, high, low and close on file. Over that window IBIT ranged $43.278 to $49.013, closed at $46.194 and is up 6.7% across the window.
iShares Bitcoin Trust ETF — Window Stats
31 daily barsBars
31
Window high
$49.013
Window low
$43.278
First → last
+6.74%
Latest close
$46.194
vs live
+1.79%
Close-only series from the scanner (Peer Matcher correlation store). Open/high/low/volume fill when live exchange candles are available. Dates estimated backward from today UTC.
IBIT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | — | — | — | $46.194 | -0.55% | — | — |
| Oct 18, 2026 | — | — | — | $46.45 | -0.35% | — | — |
| Oct 17, 2026 | — | — | — | $46.613 | +0.84% | — | — |
| Oct 16, 2026 | — | — | — | $46.223 | -1.94% | — | — |
| Oct 15, 2026 | — | — | — | $47.138 | +1.89% | — | — |
| Oct 14, 2026 | — | — | — | $46.262 | -2.32% | — | — |
| Oct 13, 2026 | — | — | — | $47.361 | +0.99% | — | — |
| Oct 12, 2026 | — | — | — | $46.896 | -0.10% | — | — |
| Oct 11, 2026 | — | — | — | $46.944 | +1.57% | — | — |
| Oct 10, 2026 | — | — | — | $46.218 | -1.87% | — | — |
| Oct 9, 2026 | — | — | — | $47.10 | -2.87% | — | — |
| Oct 8, 2026 | — | — | — | $48.491 | -0.25% | — | — |
| Oct 7, 2026 | — | — | — | $48.612 | -0.15% | — | — |
| Oct 6, 2026 | — | — | — | $48.687 | +1.47% | — | — |
| Oct 5, 2026 | — | — | — | $47.981 | +0.14% | — | — |
| Oct 4, 2026 | — | — | — | $47.913 | -0.39% | — | — |
| Oct 3, 2026 | — | — | — | $48.099 | +1.66% | — | — |
| Oct 2, 2026 | — | — | — | $47.315 | -0.22% | — | — |
| Oct 1, 2026 | — | — | — | $47.421 | +0.30% | — | — |
| Sep 30, 2026 | — | — | — | $47.279 | -0.95% | — | — |
| Sep 29, 2026 | — | — | — | $47.734 | +0.17% | — | — |
| Sep 28, 2026 | — | — | — | $47.651 | +0.13% | — | — |
| Sep 27, 2026 | — | — | — | $47.59 | -0.46% | — | — |
| Sep 26, 2026 | — | — | — | $47.809 | +0.07% | — | — |
| Sep 25, 2026 | — | — | — | $47.774 | -2.01% | — | — |
| Sep 24, 2026 | — | — | — | $48.755 | -0.53% | — | — |
| Sep 23, 2026 | — | — | — | $49.013 | +6.46% | — | — |
| Sep 22, 2026 | — | — | — | $46.04 | +0.56% | — | — |
| Sep 21, 2026 | — | — | — | $45.783 | -0.06% | — | — |
| Sep 20, 2026 | — | — | — | $45.81 | +5.85% | — | — |
| Sep 19, 2026 | — | — | — | $43.278 | — | — | — |
iShares Bitcoin Trust ETF Historical Data FAQ
Window highs, lows, best/worst days and volume for iShares Bitcoin Trust ETFWhat is the all-time high for IBIT?
iShares Bitcoin Trust ETF's record price is about $65.9699. It currently trades at $47.02, roughly 28.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IBIT market cap?
iShares Bitcoin Trust ETF has a market capitalisation of about $65.59B, on roughly $625,508 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IBIT change over this window?
Across 31 daily closes, price moved up 6.74%.