iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 62.650 | 63.090 | 61.000 | 62.180 | 62.180 | 43,385 |
| 2024-08-19 | 60.750 | 61.190 | 60.050 | 61.190 | 61.190 | 11,718 |
| 2024-08-16 | 60.050 | 62.130 | 60.040 | 61.990 | 61.990 | 32,590 |
| 2024-08-15 | 61.360 | 62.230 | 59.390 | 59.460 | 59.460 | 41,466 |
| 2024-08-14 | 63.440 | 63.440 | 61.210 | 61.400 | 61.400 | 56,855 |
| 2024-08-13 | 61.810 | 63.850 | 61.520 | 63.000 | 63.000 | 22,725 |
| 2024-08-12 | 63.000 | 63.240 | 60.770 | 61.610 | 61.610 | 13,160 |
| 2024-08-09 | 63.300 | 63.890 | 62.130 | 63.420 | 63.420 | 8,401 |
| 2024-08-08 | 61.960 | 63.580 | 60.830 | 63.290 | 63.290 | 89,598 |
| 2024-08-07 | 61.350 | 61.620 | 58.440 | 58.500 | 58.500 | 51,244 |
| 2024-08-06 | 59.500 | 61.250 | 58.620 | 60.970 | 60.970 | 67,698 |
| 2024-08-05 | 57.870 | 60.740 | 54.500 | 58.500 | 58.500 | 118,726 |
| 2024-08-02 | 70.200 | 71.310 | 67.830 | 70.170 | 70.170 | 11,298 |
| 2024-08-01 | 70.450 | 70.450 | 67.800 | 69.700 | 69.700 | 13,000 |
| 2024-07-31 | 73.730 | 73.730 | 69.990 | 70.000 | 70.000 | 9,148 |
| 2024-07-30 | 71.500 | 71.730 | 70.200 | 70.620 | 70.620 | 8,102 |
| 2024-07-29 | 74.500 | 74.930 | 71.530 | 71.610 | 71.610 | 24,941 |
| 2024-07-26 | 71.840 | 73.350 | 71.750 | 72.940 | 72.940 | 21,279 |
| 2024-07-25 | 69.090 | 69.790 | 68.300 | 68.700 | 68.700 | 18,199 |
| 2024-07-24 | 70.710 | 71.670 | 70.650 | 70.650 | 70.650 | 8,387 |
| 2024-07-23 | 71.490 | 72.000 | 69.650 | 72.000 | 72.000 | 21,226 |
| 2024-07-22 | 73.710 | 73.750 | 70.300 | 72.380 | 72.380 | 12,143 |
| 2024-07-19 | 67.520 | 73.730 | 67.520 | 73.730 | 73.730 | 8,173 |
| 2024-07-18 | 67.980 | 68.760 | 66.850 | 67.360 | 67.360 | 5,187 |
| 2024-07-17 | 66.780 | 67.990 | 66.700 | 67.350 | 67.350 | 9,133 |
| 2024-07-16 | 66.090 | 67.520 | 64.990 | 67.000 | 67.000 | 8,332 |
| 2024-07-15 | 65.000 | 66.110 | 64.910 | 66.100 | 66.100 | 19,171 |
| 2024-07-12 | 60.950 | 60.950 | 59.480 | 59.710 | 59.710 | 15,403 |
| 2024-07-11 | 60.900 | 60.960 | 59.200 | 59.640 | 59.640 | 5,008 |
| 2024-07-10 | 59.770 | 59.770 | 59.070 | 59.340 | 59.340 | 3,659 |
| 2024-07-09 | 59.370 | 60.290 | 59.040 | 60.290 | 60.290 | 11,615 |
| 2024-07-08 | 59.500 | 60.000 | 57.570 | 59.090 | 59.090 | 18,698 |
| 2024-07-05 | 58.000 | 59.640 | 57.770 | 59.050 | 59.050 | 70,731 |
| 2024-07-04 | 63.780 | 63.780 | 60.150 | 62.300 | 62.300 | 12,467 |
| 2024-07-03 | 65.490 | 65.610 | 64.020 | 64.020 | 64.020 | 21,066 |
| 2024-07-02 | 67.900 | 68.310 | 66.570 | 66.780 | 66.780 | 8,774 |
| 2024-07-01 | 66.600 | 68.150 | 66.000 | 67.590 | 67.590 | 18,943 |
| 2024-06-28 | 64.860 | 65.140 | 63.830 | 63.830 | 63.830 | 6,624 |
| 2024-06-27 | 63.750 | 65.520 | 63.660 | 63.960 | 63.960 | 4,236 |
| 2024-06-26 | 64.500 | 64.800 | 63.420 | 63.750 | 63.750 | 7,611 |
| 2024-06-25 | 63.490 | 64.520 | 62.580 | 64.020 | 64.020 | 19,220 |
| 2024-06-24 | 63.500 | 64.860 | 61.110 | 64.860 | 64.860 | 31,888 |
| 2024-06-21 | 66.530 | 66.530 | 65.460 | 66.500 | 66.500 | 14,462 |
| 2024-06-20 | 68.070 | 68.150 | 66.500 | 68.150 | 68.150 | 5,352 |
| 2024-06-19 | 67.980 | 68.520 | 67.000 | 68.080 | 68.080 | 2,250 |
| 2024-06-18 | 67.900 | 67.980 | 66.500 | 67.980 | 67.980 | 6,859 |
| 2024-06-17 | 67.070 | 69.050 | 66.860 | 68.750 | 68.750 | 11,204 |
| 2024-06-14 | 68.280 | 68.810 | 66.400 | 67.000 | 67.000 | 57,906 |
| 2024-06-13 | 69.230 | 70.280 | 67.770 | 68.250 | 68.250 | 6,849 |
| 2024-06-12 | 70.210 | 71.910 | 69.100 | 69.540 | 69.540 | 10,394 |
| 2024-06-11 | 68.360 | 69.160 | 67.350 | 69.160 | 69.160 | 22,735 |
| 2024-06-10 | 70.340 | 71.820 | 70.140 | 70.700 | 70.700 | 9,438 |
| 2024-06-07 | 71.700 | 72.030 | 68.880 | 70.340 | 70.340 | 9,067 |
| 2024-06-06 | 71.960 | 71.960 | 70.500 | 71.000 | 71.000 | 9,073 |
| 2024-06-05 | 70.650 | 72.520 | 70.650 | 71.970 | 71.970 | 21,246 |
| 2024-06-04 | 68.840 | 71.400 | 68.840 | 70.490 | 70.490 | 27,552 |
| 2024-06-03 | 69.660 | 70.140 | 68.200 | 68.700 | 68.700 | 32,991 |
| 2024-05-31 | 67.350 | 68.350 | 66.310 | 67.460 | 67.460 | 12,956 |
| 2024-05-29 | 68.000 | 68.000 | 66.510 | 67.130 | 67.130 | 11,069 |
| 2024-05-28 | 68.400 | 69.600 | 66.360 | 69.050 | 69.050 | 175,460 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.