iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 120.25 | 121.30 | 119.88 | 121.30 | 121.30 | 5,557 |
| 2025-08-06 | 118.90 | 119.84 | 117.94 | 119.74 | 119.74 | 10,139 |
| 2025-08-05 | 119.10 | 119.70 | 117.50 | 118.37 | 118.37 | 12,160 |
| 2025-08-04 | 119.30 | 120.81 | 118.92 | 120.20 | 120.20 | 13,885 |
| 2025-08-01 | 122.00 | 122.40 | 118.68 | 119.39 | 119.39 | 33,369 |
| 2025-07-31 | 125.67 | 126.46 | 123.93 | 125.29 | 125.29 | 19,492 |
| 2025-07-30 | 124.80 | 126.12 | 122.40 | 125.67 | 125.67 | 22,188 |
| 2025-07-29 | 125.30 | 126.20 | 123.37 | 124.26 | 124.26 | 6,533 |
| 2025-07-28 | 125.00 | 126.60 | 124.55 | 125.30 | 125.30 | 9,279 |
| 2025-07-25 | 125.00 | 125.00 | 120.89 | 123.99 | 123.99 | 26,832 |
| 2025-07-24 | 124.10 | 125.49 | 123.73 | 124.95 | 124.95 | 7,242 |
| 2025-07-23 | 125.00 | 125.00 | 122.70 | 123.70 | 123.70 | 9,207 |
| 2025-07-22 | 125.24 | 126.98 | 124.86 | 125.55 | 125.55 | 9,163 |
| 2025-07-21 | 124.75 | 126.00 | 123.06 | 125.08 | 125.08 | 13,483 |
| 2025-07-18 | 126.00 | 126.00 | 123.40 | 124.99 | 124.99 | 40,516 |
| 2025-07-17 | 125.39 | 126.23 | 124.44 | 126.09 | 126.09 | 63,204 |
| 2025-07-16 | 125.00 | 126.80 | 125.00 | 125.58 | 125.58 | 44,271 |
| 2025-07-15 | 123.40 | 125.00 | 121.65 | 123.98 | 123.98 | 15,780 |
| 2025-07-14 | 127.43 | 128.50 | 125.85 | 126.50 | 126.50 | 12,327 |
| 2025-07-11 | 124.17 | 125.04 | 123.27 | 123.80 | 123.80 | 26,332 |
| 2025-07-10 | 117.27 | 120.27 | 115.90 | 119.00 | 119.00 | 14,228 |
| 2025-07-09 | 113.20 | 116.91 | 112.51 | 116.91 | 116.91 | 17,389 |
| 2025-07-08 | 113.30 | 113.30 | 112.09 | 113.00 | 113.00 | 41,952 |
| 2025-07-07 | 112.99 | 113.00 | 111.54 | 112.75 | 112.75 | 15,212 |
| 2025-07-04 | 113.51 | 113.51 | 111.13 | 112.00 | 112.00 | 6,069 |
| 2025-07-03 | 111.51 | 113.49 | 111.51 | 113.25 | 113.25 | 7,578 |
| 2025-07-02 | 111.20 | 113.00 | 111.16 | 113.00 | 113.00 | 14,353 |
| 2025-07-01 | 110.00 | 110.72 | 109.03 | 109.38 | 109.38 | 20,701 |
| 2025-06-30 | 111.92 | 112.00 | 110.04 | 110.64 | 110.64 | 9,858 |
| 2025-06-27 | 111.00 | 112.49 | 110.53 | 111.92 | 111.92 | 63,608 |
| 2025-06-26 | 112.50 | 112.77 | 111.40 | 112.41 | 112.41 | 3,468 |
| 2025-06-25 | 112.00 | 113.87 | 112.00 | 113.67 | 113.67 | 10,464 |
| 2025-06-24 | 109.80 | 111.09 | 109.37 | 110.65 | 110.65 | 26,482 |
| 2025-06-23 | 106.71 | 108.05 | 104.50 | 106.02 | 106.02 | 19,077 |
| 2025-06-20 | 110.20 | 110.66 | 107.25 | 108.24 | 108.24 | 57,549 |
| 2025-06-18 | 110.33 | 111.11 | 108.00 | 108.18 | 108.18 | 30,963 |
| 2025-06-17 | 110.50 | 111.27 | 107.58 | 109.86 | 109.86 | 56,444 |
| 2025-06-16 | 111.60 | 113.52 | 111.12 | 112.80 | 112.80 | 10,630 |
| 2025-06-13 | 111.00 | 111.66 | 109.64 | 110.67 | 110.67 | 32,628 |
| 2025-06-12 | 112.50 | 113.66 | 111.50 | 111.50 | 111.50 | 14,256 |
| 2025-06-11 | 115.05 | 115.77 | 114.00 | 114.44 | 114.44 | 38,301 |
| 2025-06-10 | 115.00 | 117.69 | 114.00 | 116.50 | 116.50 | 37,677 |
| 2025-06-09 | 114.00 | 114.70 | 113.10 | 114.57 | 114.57 | 25,342 |
| 2025-06-06 | 109.31 | 112.33 | 109.31 | 109.71 | 109.71 | 37,545 |
| 2025-06-05 | 112.40 | 112.49 | 107.56 | 108.12 | 108.12 | 12,934 |
| 2025-06-04 | 113.38 | 113.38 | 111.11 | 111.11 | 111.11 | 438,057 |
| 2025-06-03 | 113.01 | 114.51 | 113.00 | 113.67 | 113.67 | 38,552 |
| 2025-06-02 | 112.90 | 113.13 | 111.50 | 112.59 | 112.59 | 10,248 |
| 2025-05-30 | 113.94 | 114.63 | 112.18 | 113.43 | 113.43 | 11,756 |
| 2025-05-29 | 116.40 | 116.49 | 113.00 | 113.00 | 113.00 | 66,408 |
| 2025-05-28 | 117.81 | 117.81 | 115.55 | 115.59 | 115.59 | 22,234 |
| 2025-05-27 | 117.66 | 118.71 | 116.88 | 117.81 | 117.81 | 25,964 |
| 2025-05-26 | 120.72 | 120.72 | 118.64 | 118.71 | 118.71 | 25,373 |
| 2025-05-23 | 118.99 | 119.00 | 116.17 | 116.70 | 116.70 | 17,986 |
| 2025-05-22 | 118.95 | 120.16 | 118.06 | 119.40 | 119.40 | 48,426 |
| 2025-05-21 | 114.82 | 117.72 | 113.90 | 115.80 | 115.80 | 25,918 |
| 2025-05-20 | 113.48 | 115.10 | 111.87 | 114.82 | 114.82 | 5,982 |
| 2025-05-19 | 111.00 | 113.48 | 110.28 | 113.48 | 113.48 | 9,989 |
| 2025-05-16 | 111.81 | 112.65 | 111.43 | 111.91 | 111.91 | 7,690 |
| 2025-05-15 | 109.87 | 112.38 | 108.42 | 110.50 | 110.50 | 7,296 |
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.