Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Type |
|---|---|---|---|
| iShares Bitcoin Trust ETF | NASDAQ:IBIT | NASDAQ | Exchange Traded Fund |
| Price Change | % Change | Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.95 | 3.63% | 55.67 | 55.66 | 55.69 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 786,300 | 10:58:41 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 53.72 | 1.02 | 1.94% | 53.06 | 54.17 | 69,733,366 |
| 19 Nov 2024 | 52.70 | 0.56 | 1.07% | 51.91 | 53.66 | 80,654,324 |
| 18 Nov 2024 | 52.14 | 0.01 | 0.02% | 51.04 | 52.8053 | 61,163,942 |
| 15 Nov 2024 | 52.13 | 2.40 | 4.83% | 49.925 | 52.15 | 46,679,712 |
| 14 Nov 2024 | 49.73 | -1.31 | -2.57% | 49.70 | 52.30 | 60,074,425 |
| 13 Nov 2024 | 51.04 | -0.01 | -0.02% | 50.86 | 53.255 | 102,949,725 |
| 12 Nov 2024 | 51.05 | 1.48 | 2.99% | 48.515 | 51.26 | 77,042,589 |
| 11 Nov 2024 | 49.57 | 5.88 | 13.46% | 46.53 | 49.89 | 95,338,726 |
| 08 Nov 2024 | 43.69 | 0.09 | 0.21% | 43.10 | 44.09 | 44,030,647 |
| 07 Nov 2024 | 43.60 | 0.20 | 0.46% | 42.47 | 43.84 | 40,433,320 |
| 06 Nov 2024 | 43.40 | 3.89 | 9.85% | 41.86 | 43.63 | 93,311,858 |
| 05 Nov 2024 | 39.51 | 1.26 | 3.29% | 39.11 | 40.13 | 35,100,196 |
| 04 Nov 2024 | 38.25 | -1.12 | -2.84% | 38.1701 | 39.12 | 35,976,532 |
| 01 Nov 2024 | 39.37 | -0.41 | -1.03% | 39.10 | 40.79 | 49,767,386 |
| 31 Oct 2024 | 39.78 | -1.10 | -2.69% | 39.725 | 41.01 | 47,731,144 |
| 30 Oct 2024 | 40.88 | -0.45 | -1.09% | 40.6215 | 41.28 | 31,678,542 |
| 29 Oct 2024 | 41.33 | 1.66 | 4.18% | 40.36 | 41.96 | 81,294,868 |
| 28 Oct 2024 | 39.67 | 1.66 | 4.37% | 38.95 | 39.84 | 54,044,755 |
| 25 Oct 2024 | 38.01 | -0.86 | -2.21% | 37.47 | 39.20 | 51,392,384 |
| 24 Oct 2024 | 38.87 | 1.06 | 2.80% | 38.30 | 38.92 | 26,937,356 |
| 23 Oct 2024 | 37.81 | -0.60 | -1.56% | 37.09 | 38.08 | 25,696,838 |
| 22 Oct 2024 | 38.41 | -0.16 | -0.41% | 37.8909 | 38.55 | 23,871,758 |
| 21 Oct 2024 | 38.57 | -0.50 | -1.28% | 38.02 | 38.67 | 28,700,627 |
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
