iShares Bitcoin Trust ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	62.150	62.210	61.000	61.520	61.520	3,284
2026-07-23	62.500	62.510	62.030	62.100	62.100	25,151
2026-07-22	62.730	63.300	62.630	62.900	62.900	6,051
2026-07-21	63.650	64.150	63.380	63.610	63.610	10,055
2026-07-20	62.130	63.130	61.470	62.470	62.470	13,256
2026-07-17	61.570	62.110	60.490	61.910	61.910	16,014
2026-07-16	61.570	62.400	61.570	61.920	61.920	3,680
2026-07-15	62.240	62.780	62.100	62.290	62.290	7,053
2026-07-14	61.290	62.160	60.930	61.840	61.840	13,336
2026-07-13	60.600	60.830	59.810	60.150	60.150	104,353
2026-07-10	62.080	62.350	61.480	61.550	61.550	13,383
2026-07-09	61.030	61.430	60.450	61.350	61.350	15,604
2026-07-08	60.700	60.700	59.930	60.410	60.410	10,176
2026-07-07	61.880	63.000	60.980	63.000	63.000	31,981
2026-07-06	60.590	62.060	59.950	61.880	61.880	9,750
2026-07-03	61.000	62.020	60.250	61.270	61.270	10,252
2026-07-02	60.000	60.910	60.000	60.300	60.300	10,798
2026-07-01	57.350	59.600	57.350	59.200	59.200	9,998
2026-06-30	57.240	57.860	56.750	57.350	57.350	58,232
2026-06-29	58.940	59.170	57.580	58.850	58.850	17,825
2026-06-26	57.850	58.900	57.270	58.350	58.350	105,623
2026-06-25	60.180	60.180	57.050	58.890	58.890	27,571
2026-06-24	61.480	61.480	58.030	60.000	60.000	43,829
2026-06-23	61.730	63.550	60.610	63.550	63.550	14,430
2026-06-22	63.010	63.750	62.290	63.750	63.750	8,444
2026-06-19	61.500	61.920	61.150	61.820	61.820	18,756
2026-06-18	63.980	63.980	60.770	61.500	61.500	23,738
2026-06-17	63.990	63.990	61.810	63.980	63.980	39,083
2026-06-16	63.810	63.810	62.900	62.900	62.900	16,090
2026-06-15	63.000	64.220	62.940	63.810	63.810	60,918
2026-06-12	62.360	62.360	60.590	60.850	60.850	38,594
2026-06-11	61.220	62.990	60.670	62.990	62.990	50,316
2026-06-10	60.660	61.270	60.110	60.890	60.890	35,841
2026-06-09	61.490	61.490	59.530	60.660	60.660	32,188
2026-06-08	61.910	62.760	61.700	61.990	61.990	49,735
2026-06-05	60.000	60.220	57.550	59.520	59.520	157,223
2026-06-03	63.660	64.040	62.600	63.560	63.560	148,505
2026-06-02	65.200	65.440	62.880	63.660	63.660	116,269
2026-06-01	68.640	68.640	67.250	67.790	67.790	15,512
2026-05-29	69.770	70.730	69.360	70.280	70.280	6,583
2026-05-28	70.240	70.250	69.210	69.770	69.770	12,659
2026-05-27	71.900	72.030	71.250	71.520	71.520	10,602
2026-05-26	73.460	73.810	71.800	71.800	71.800	4,994
2026-05-25	74.970	74.970	72.480	72.730	72.730	1,699
2026-05-22	73.050	73.050	71.690	71.740	71.740	19,183
2026-05-21	73.200	73.450	72.690	73.280	73.280	4,490
2026-05-20	73.700	73.830	72.960	73.200	73.200	46,144
2026-05-19	74.970	74.970	72.500	73.140	73.140	9,568
2026-05-18	73.870	74.970	71.900	74.970	74.970	42,232
2026-05-15	76.670	76.670	75.050	75.050	75.050	5,164
2026-05-14	75.140	77.280	74.880	76.780	76.780	11,106
2026-05-13	74.600	75.250	72.800	75.140	75.140	25,021
2026-05-12	74.700	74.870	73.880	74.610	74.610	12,415
2026-05-11	74.620	75.840	74.180	75.000	75.000	15,115
2026-05-08	74.000	74.370	73.480	74.050	74.050	6,345
2026-05-07	75.600	75.600	74.000	74.300	74.300	13,290
2026-05-06	76.150	76.530	75.360	75.690	75.690	10,061
2026-05-05	75.370	76.100	75.170	75.680	75.680	40,175
2026-05-04	73.550	75.830	73.550	75.050	75.050	113,681
2026-04-30	71.750	72.240	71.400	71.400	71.400	47,892

← NewerPage 2 of 5 · 249 trading daysOlder →

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.