iShares Bitcoin Trust ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	73.000	73.000	70.990	72.990	72.990	35,048
2026-04-28	72.100	72.100	71.450	71.900	71.900	21,845
2026-04-27	73.210	73.500	71.930	72.100	72.100	17,928
2026-04-24	74.070	74.420	73.270	73.270	73.270	6,155
2026-04-23	73.330	73.790	72.550	73.170	73.170	29,075
2026-04-22	73.450	74.600	73.450	73.810	73.810	47,420
2026-04-20	71.050	72.000	70.510	71.830	71.830	18,267
2026-04-17	71.620	73.870	71.350	72.910	72.910	42,943
2026-04-16	70.350	71.240	69.500	71.240	71.240	19,317
2026-04-15	70.000	71.290	69.500	71.290	71.290	28,886
2026-04-14	69.990	71.640	69.850	69.900	69.900	12,512
2026-04-13	67.650	69.280	67.360	69.280	69.280	17,987
2026-04-10	69.830	69.830	68.230	69.190	69.190	8,683
2026-04-09	68.850	69.410	67.800	69.130	69.130	8,000
2026-04-08	69.000	69.850	68.340	68.850	68.850	17,735
2026-04-07	66.600	67.700	66.160	67.700	67.700	8,185
2026-04-06	67.700	68.270	67.430	67.880	67.880	49,673
2026-04-02	64.790	65.800	64.250	65.800	65.800	22,106
2026-04-01	66.850	67.270	66.330	66.610	66.610	13,338
2026-03-31	66.360	67.010	65.670	66.430	66.430	67,006
2026-03-30	66.230	67.270	65.900	67.250	67.250	18,964
2026-03-27	66.230	66.260	65.010	66.230	66.230	39,185
2026-03-26	69.330	69.400	67.430	69.400	69.400	35,942
2026-03-25	70.700	71.140	69.700	70.490	70.490	9,805
2026-03-24	70.600	70.630	68.750	69.200	69.200	10,653
2026-03-23	71.150	71.990	69.590	71.990	71.990	3,787
2026-03-20	69.700	70.490	69.550	70.440	70.440	4,763
2026-03-19	69.000	69.770	68.500	69.430	69.430	15,816
2026-03-18	72.490	72.490	69.850	70.320	70.320	9,095
2026-03-17	72.700	73.600	72.340	73.490	73.490	5,698
2026-03-16	73.140	74.000	72.930	73.290	73.290	18,649
2026-03-13	72.000	73.100	71.110	71.690	71.690	24,348
2026-03-12	69.020	69.990	68.610	69.990	69.990	9,412
2026-03-11	68.000	69.670	67.910	69.020	69.020	8,704
2026-03-10	69.500	69.690	67.880	68.380	68.380	16,945
2026-03-09	67.740	68.400	67.150	67.360	67.360	32,150
2026-03-06	70.000	70.100	67.350	67.490	67.490	21,967
2026-03-05	72.750	72.750	70.370	72.740	72.740	40,111
2026-03-04	70.310	73.000	70.310	72.750	72.750	49,092
2026-03-03	68.030	69.050	66.400	68.060	68.060	36,155
2026-03-02	64.800	68.630	64.350	68.030	68.030	19,411
2026-02-27	64.220	64.780	63.350	63.730	63.730	26,009
2026-02-26	66.330	66.330	64.880	66.010	66.010	35,370
2026-02-25	64.180	68.000	64.020	68.000	68.000	26,758
2026-02-24	61.970	64.990	61.330	64.990	64.990	35,379
2026-02-23	65.800	65.800	62.500	63.050	63.050	28,057
2026-02-20	66.170	67.000	65.500	67.000	67.000	27,229
2026-02-19	65.900	66.340	64.860	66.160	66.160	30,324
2026-02-18	67.990	67.990	65.370	65.520	65.520	14,848
2026-02-13	68.000	68.590	65.950	68.000	68.000	17,789
2026-02-12	66.500	66.770	64.080	64.410	64.410	58,155
2026-02-11	66.000	67.100	64.500	66.050	66.050	41,919
2026-02-10	67.500	68.860	66.750	67.680	67.680	26,369
2026-02-09	67.060	69.830	67.060	69.450	69.450	62,511
2026-02-06	65.780	70.410	65.780	69.370	69.370	84,724
2026-02-05	69.500	70.040	62.400	62.400	62.400	261,770
2026-02-04	75.620	75.620	71.720	72.500	72.500	39,262
2026-02-03	77.700	77.700	72.310	75.630	75.630	69,499
2026-02-02	79.000	79.000	77.250	77.750	77.750	57,277
2026-01-30	82.050	84.990	81.380	84.990	84.990	16,832

← NewerPage 3 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.