iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 69.340 | 74.510 | 69.340 | 73.000 | 73.000 | 9,574 |
| 2024-05-24 | 67.860 | 72.150 | 66.140 | 72.150 | 72.150 | 32,387 |
| 2024-05-23 | 67.900 | 68.730 | 66.300 | 67.990 | 67.990 | 12,877 |
| 2024-05-22 | 67.980 | 69.200 | 67.930 | 68.040 | 68.040 | 8,834 |
| 2024-05-21 | 68.930 | 69.300 | 67.500 | 67.840 | 67.840 | 52,110 |
| 2024-05-20 | 65.220 | 69.020 | 64.900 | 68.850 | 68.850 | 17,912 |
| 2024-05-17 | 64.850 | 66.000 | 64.270 | 66.000 | 66.000 | 30,160 |
| 2024-05-16 | 64.450 | 64.980 | 63.830 | 64.120 | 64.120 | 2,893 |
| 2024-05-15 | 62.400 | 64.800 | 62.340 | 64.450 | 64.450 | 17,407 |
| 2024-05-14 | 60.470 | 60.720 | 59.720 | 60.240 | 60.240 | 11,732 |
| 2024-05-13 | 61.080 | 62.110 | 60.990 | 61.680 | 61.680 | 29,261 |
| 2024-05-10 | 61.760 | 61.760 | 58.990 | 59.280 | 59.280 | 9,349 |
| 2024-05-09 | 60.050 | 61.370 | 59.880 | 60.960 | 60.960 | 6,143 |
| 2024-05-08 | 60.350 | 60.780 | 59.770 | 60.050 | 60.050 | 4,703 |
| 2024-05-07 | 61.390 | 61.730 | 60.500 | 60.770 | 60.770 | 8,823 |
| 2024-05-06 | 61.280 | 61.700 | 60.600 | 60.830 | 60.830 | 10,544 |
| 2024-05-03 | 58.310 | 59.850 | 58.310 | 59.600 | 59.600 | 12,274 |
| 2024-05-02 | 57.740 | 58.000 | 56.650 | 58.000 | 58.000 | 36,685 |
| 2024-04-30 | 60.040 | 60.600 | 58.500 | 60.000 | 60.000 | 28,489 |
| 2024-04-29 | 60.960 | 61.500 | 60.130 | 61.050 | 61.050 | 37,353 |
| 2024-04-26 | 62.750 | 63.000 | 61.560 | 62.150 | 62.150 | 17,631 |
| 2024-04-25 | 62.480 | 63.660 | 61.850 | 63.540 | 63.540 | 12,358 |
| 2024-04-24 | 65.290 | 65.290 | 62.700 | 63.630 | 63.630 | 65,901 |
| 2024-04-23 | 65.450 | 65.870 | 64.750 | 65.150 | 65.150 | 12,973 |
| 2024-04-22 | 64.900 | 65.880 | 64.860 | 65.040 | 65.040 | 27,573 |
| 2024-04-19 | 64.810 | 64.900 | 63.000 | 63.660 | 63.660 | 13,138 |
| 2024-04-18 | 62.610 | 64.480 | 61.870 | 63.120 | 63.120 | 71,626 |
| 2024-04-17 | 62.680 | 63.160 | 59.670 | 63.000 | 63.000 | 74,456 |
| 2024-04-16 | 62.900 | 63.720 | 61.910 | 63.240 | 63.240 | 26,537 |
| 2024-04-15 | 65.810 | 65.810 | 61.530 | 62.900 | 62.900 | 54,056 |
| 2024-04-12 | 68.540 | 68.550 | 63.890 | 66.300 | 66.300 | 47,651 |
| 2024-04-11 | 67.960 | 68.900 | 67.340 | 68.170 | 68.170 | 17,730 |
| 2024-04-10 | 65.440 | 67.650 | 64.990 | 67.650 | 67.650 | 36,833 |
| 2024-04-09 | 67.650 | 67.690 | 65.190 | 65.660 | 65.660 | 49,627 |
| 2024-04-08 | 69.590 | 69.590 | 68.160 | 68.990 | 68.990 | 101,365 |
| 2024-04-05 | 64.390 | 65.940 | 63.990 | 65.510 | 65.510 | 130,094 |
| 2024-04-04 | 63.810 | 66.300 | 63.810 | 66.000 | 66.000 | 18,271 |
| 2024-04-03 | 63.630 | 64.600 | 62.940 | 62.940 | 62.940 | 16,730 |
| 2024-04-02 | 62.500 | 63.770 | 62.130 | 63.630 | 63.630 | 60,785 |
| 2024-04-01 | 67.940 | 67.940 | 65.700 | 66.840 | 66.840 | 39,206 |
| 2024-03-28 | 66.860 | 68.100 | 66.860 | 67.990 | 67.990 | 18,870 |
| 2024-03-27 | 67.100 | 68.000 | 64.890 | 65.380 | 65.380 | 28,338 |
| 2024-03-26 | 67.500 | 67.720 | 65.800 | 66.080 | 66.080 | 17,625 |
| 2024-03-25 | 63.290 | 67.430 | 63.290 | 67.430 | 67.430 | 44,552 |
| 2024-03-22 | 61.390 | 61.440 | 59.470 | 61.020 | 61.020 | 34,813 |
| 2024-03-21 | 63.520 | 64.080 | 61.560 | 61.980 | 61.980 | 16,923 |
| 2024-03-20 | 61.480 | 62.580 | 59.160 | 62.100 | 62.100 | 22,261 |
| 2024-03-19 | 61.400 | 62.640 | 59.640 | 61.330 | 61.330 | 31,145 |
| 2024-03-18 | 65.440 | 65.730 | 63.620 | 64.000 | 64.000 | 29,631 |
| 2024-03-15 | 64.980 | 67.200 | 64.210 | 65.200 | 65.200 | 52,955 |
| 2024-03-14 | 69.120 | 69.120 | 65.100 | 66.770 | 66.770 | 55,420 |
| 2024-03-13 | 68.940 | 69.600 | 68.280 | 69.510 | 69.510 | 56,666 |
| 2024-03-12 | 69.000 | 69.300 | 65.370 | 67.850 | 67.850 | 46,276 |
| 2024-03-11 | 68.930 | 69.240 | 67.660 | 69.100 | 69.100 | 60,593 |
| 2024-03-08 | 63.940 | 67.080 | 62.990 | 66.120 | 66.120 | 27,675 |
| 2024-03-07 | 63.480 | 64.200 | 62.700 | 63.810 | 63.810 | 17,490 |
| 2024-03-06 | 62.300 | 64.040 | 61.500 | 63.990 | 63.990 | 57,546 |
| 2024-03-05 | 64.990 | 66.680 | 58.150 | 60.000 | 60.000 | 64,232 |
| 2024-03-04 | 77.000 | 79.000 | 62.500 | 64.000 | 64.000 | 61,986 |
| 2024-03-01 | 59.210 | 100.00 | 59.210 | 75.000 | 75.000 | 15,431 |
← NewerPage 11 of 11 · 660 trading days
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.