MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBIT — iShares Bitcoin Trust ETF
NasdaqiShares Bitcoin Trust ETF
$47.73
-0.23(-0.48%)
- O
- 49.04
- H
- 49.39
- L
- 47.48
- V
- 48.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.73
Period Return-8.35%
Period High$71.82
Period Low$32.84
Avg Daily Volume52.35M
Total Trading Days365
IBIT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.04 | $49.39 | $47.48 | $47.73 | $-0.23 | -0.48% | 48,247,135 | $48.48 | $47.48 $49.39 |
| Oct 1, 2026 | $47.24 | $48.29 | $47.22 | $47.96 | +$0.62 | +1.31% | 31,201,002 | $47.76 | $47.22 $48.29 |
| Sep 30, 2026 | $48.23 | $48.46 | $47.17 | $47.34 | +$0.01 | +0.02% | 36,073,040 | $47.66 | $47.17 $48.46 |
| Sep 29, 2026 | $47.76 | $47.83 | $46.90 | $47.33 | +$0.12 | +0.25% | 26,744,688 | $47.33 | $46.90 $47.83 |
| Sep 28, 2026 | $47.31 | $47.79 | $46.71 | $47.21 | $-0.36 | -0.76% | 35,301,194 | $47.25 | $46.71 $47.79 |
| Sep 25, 2026 | $47.61 | $47.77 | $47.05 | $47.57 | $-0.24 | -0.50% | 37,632,105 | $47.49 | $47.05 $47.77 |
| Sep 24, 2026 | $47.41 | $48.10 | $47.20 | $47.81 | $-0.07 | -0.15% | 38,146,662 | $47.68 | $47.20 $48.10 |
| Sep 23, 2026 | $48.45 | $48.68 | $47.29 | $47.88 | $-0.95 | -1.95% | 46,912,443 | $47.89 | $47.29 $48.68 |
| Sep 22, 2026 | $48.52 | $49.12 | $48.38 | $48.83 | $-0.18 | -0.37% | 44,540,678 | $48.83 | $48.38 $49.12 |
| Sep 21, 2026 | $48.08 | $49.22 | $47.99 | $49.01 | +$2.99 | +6.50% | 76,453,173 | $48.49 | $47.99 $49.22 |
| Sep 18, 2026 | $44.24 | $46.13 | $44.21 | $46.02 | +$2.72 | +6.28% | 84,828,186 | $45.55 | $44.21 $46.13 |
| Sep 17, 2026 | $43.24 | $43.61 | $42.96 | $43.30 | +$0.26 | +0.60% | 30,240,378 | $43.31 | $42.96 $43.61 |
| Sep 16, 2026 | $42.85 | $43.31 | $42.43 | $43.04 | $-0.07 | -0.16% | 49,277,618 | $42.84 | $42.43 $43.31 |
| Sep 15, 2026 | $43.54 | $43.77 | $42.37 | $43.11 | $-1.63 | -3.64% | 77,164,677 | $43.13 | $42.37 $43.77 |
| Sep 14, 2026 | $44.06 | $44.94 | $44.04 | $44.74 | +$0.97 | +2.22% | 46,832,790 | $44.50 | $44.04 $44.94 |
| Sep 11, 2026 | $43.87 | $45.22 | $43.50 | $43.77 | +$0.09 | +0.21% | 47,708,752 | $44.13 | $43.50 $45.22 |
| Sep 10, 2026 | $43.53 | $43.90 | $43.42 | $43.68 | $-0.61 | -1.38% | 31,196,491 | $43.66 | $43.42 $43.90 |
| Sep 9, 2026 | $45.07 | $45.09 | $44.16 | $44.29 | $-0.10 | -0.23% | 37,218,916 | $44.60 | $44.16 $45.09 |
| Sep 8, 2026 | $44.33 | $44.71 | $43.91 | $44.39 | $-0.84 | -1.86% | 42,239,029 | $44.34 | $43.91 $44.71 |
| Sep 4, 2026 | $44.91 | $45.26 | $44.51 | $45.23 | $-1.12 | -2.42% | 52,216,856 | $45.10 | $44.51 $45.26 |
| Sep 3, 2026 | $44.43 | $46.37 | $44.41 | $46.35 | +$2.56 | +5.85% | 84,988,192 | $45.57 | $44.41 $46.37 |
| Sep 2, 2026 | $43.51 | $43.92 | $43.34 | $43.79 | +$0.03 | +0.07% | 30,549,677 | $43.65 | $43.34 $43.92 |
| Sep 1, 2026 | $44.08 | $44.41 | $43.23 | $43.76 | $-0.91 | -2.04% | 50,502,159 | $43.91 | $43.23 $44.41 |
| Aug 31, 2026 | $44.17 | $44.90 | $43.98 | $44.67 | +$0.77 | +1.75% | 42,438,155 | $44.46 | $43.98 $44.90 |
| Aug 28, 2026 | $44.87 | $45.27 | $43.53 | $43.90 | $-1.39 | -3.07% | 76,877,449 | $44.38 | $43.53 $45.27 |
| Aug 27, 2026 | $44.92 | $45.81 | $44.67 | $45.29 | +$0.83 | +1.87% | 60,965,835 | $45.37 | $44.67 $45.81 |
| Aug 26, 2026 | $44.20 | $44.56 | $43.95 | $44.46 | $-0.26 | -0.58% | 42,848,212 | $44.33 | $43.95 $44.56 |
| Aug 25, 2026 | $44.54 | $45.09 | $44.22 | $44.72 | +$0.08 | +0.18% | 63,862,137 | $44.75 | $44.22 $45.09 |
| Aug 24, 2026 | $44.74 | $45.32 | $44.08 | $44.64 | +$0.96 | +2.20% | 96,271,946 | $44.77 | $44.08 $45.32 |
| Aug 21, 2026 | $43.67 | $44.13 | $43.17 | $43.68 | +$2.48 | +6.02% | 119,006,678 | $43.75 | $43.17 $44.13 |