Register for real-time alerts, custom portfolio, and market movers
| Name | Symbol | Market | Type |
|---|---|---|---|
| iShares Bitcoin Trust ETF | NASDAQ:IBIT | NASDAQ | Exchange Traded Fund |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.4203 | 0.85% | 49.6003 | 49.60 | 49.61 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 49.6699 | 48.795 | 49.08 | 14,738,860 | 15:06:50 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 49.18 | -0.96 | -1.91% | 48.77 | 50.02 | 28,775,923 |
| 25 Mar 2025 | 50.14 | -0.04 | -0.08% | 49.50 | 50.25 | 21,680,010 |
| 24 Mar 2025 | 50.18 | 2.48 | 5.20% | 49.59 | 50.50 | 29,594,090 |
| 21 Mar 2025 | 47.70 | -0.15 | -0.31% | 47.25 | 47.99 | 18,050,233 |
| 20 Mar 2025 | 47.85 | -0.76 | -1.56% | 47.49 | 49.225 | 30,413,363 |
| 19 Mar 2025 | 48.61 | 1.80 | 3.85% | 47.54 | 48.94 | 40,280,660 |
| 18 Mar 2025 | 46.81 | -1.25 | -2.60% | 46.09 | 46.92 | 33,496,766 |
| 17 Mar 2025 | 48.06 | -0.08 | -0.17% | 46.87 | 48.235 | 28,875,256 |
| 14 Mar 2025 | 48.14 | 2.62 | 5.76% | 46.9941 | 48.555 | 44,310,626 |
| 13 Mar 2025 | 45.52 | -1.63 | -3.46% | 45.38 | 47.28 | 42,592,689 |
| 12 Mar 2025 | 47.15 | -0.09 | -0.19% | 45.795 | 47.645 | 31,868,016 |
| 11 Mar 2025 | 47.24 | 2.33 | 5.19% | 44.885 | 47.55 | 48,453,342 |
| 10 Mar 2025 | 44.91 | -4.52 | -9.14% | 43.95 | 47.12 | 84,183,012 |
| 07 Mar 2025 | 49.43 | -1.21 | -2.39% | 49.1674 | 51.8087 | 59,154,591 |
| 06 Mar 2025 | 50.64 | -0.80 | -1.56% | 49.88 | 52.01 | 47,943,425 |
| 05 Mar 2025 | 51.44 | 2.05 | 4.15% | 49.76 | 51.50 | 48,765,092 |
| 04 Mar 2025 | 49.39 | 0.49 | 1.00% | 46.28 | 50.56 | 72,021,912 |
| 03 Mar 2025 | 48.90 | 1.00 | 2.09% | 48.36 | 53.035 | 92,029,976 |
| 28 Feb 2025 | 47.90 | 0.55 | 1.16% | 46.065 | 48.44 | 59,539,689 |
| 27 Feb 2025 | 47.35 | -0.61 | -1.27% | 46.90 | 49.09 | 43,054,782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
