iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 105.09 | 106.48 | 102.50 | 106.02 | 106.02 | 30,672 |
| 2025-02-11 | 107.58 | 107.60 | 103.52 | 104.04 | 104.04 | 10,364 |
| 2025-02-10 | 106.40 | 107.84 | 106.10 | 107.04 | 107.04 | 5,262 |
| 2025-02-07 | 109.50 | 109.50 | 105.69 | 106.30 | 106.30 | 18,600 |
| 2025-02-06 | 108.61 | 110.60 | 104.63 | 105.20 | 105.20 | 16,901 |
| 2025-02-05 | 108.57 | 109.32 | 106.00 | 106.00 | 106.00 | 12,755 |
| 2025-02-04 | 109.98 | 110.50 | 107.63 | 107.65 | 107.65 | 18,633 |
| 2025-02-03 | 106.43 | 112.75 | 105.31 | 111.28 | 111.28 | 39,050 |
| 2025-01-31 | 117.48 | 117.48 | 112.52 | 113.01 | 113.01 | 39,267 |
| 2025-01-30 | 117.48 | 119.00 | 116.90 | 117.48 | 117.48 | 5,963 |
| 2025-01-29 | 113.85 | 117.48 | 113.00 | 117.48 | 117.48 | 10,201 |
| 2025-01-28 | 115.05 | 115.50 | 113.00 | 115.47 | 115.47 | 179,204 |
| 2025-01-27 | 114.00 | 114.99 | 110.80 | 113.15 | 113.15 | 33,998 |
| 2025-01-24 | 117.31 | 119.99 | 117.04 | 118.23 | 118.23 | 20,086 |
| 2025-01-23 | 115.33 | 119.96 | 114.42 | 117.00 | 117.00 | 21,131 |
| 2025-01-22 | 121.62 | 121.63 | 116.45 | 118.22 | 118.22 | 22,372 |
| 2025-01-21 | 120.21 | 122.64 | 117.78 | 121.62 | 121.62 | 34,104 |
| 2025-01-20 | 121.93 | 123.84 | 119.02 | 120.21 | 120.21 | 45,372 |
| 2025-01-17 | 117.36 | 121.90 | 117.35 | 120.72 | 120.72 | 29,520 |
| 2025-01-16 | 113.00 | 115.62 | 111.19 | 113.31 | 113.31 | 12,162 |
| 2025-01-15 | 110.60 | 115.01 | 110.60 | 113.85 | 113.85 | 12,518 |
| 2025-01-14 | 110.00 | 111.63 | 109.17 | 110.60 | 110.60 | 43,374 |
| 2025-01-13 | 104.90 | 108.00 | 103.37 | 108.00 | 108.00 | 30,708 |
| 2025-01-10 | 110.00 | 110.98 | 106.47 | 110.98 | 110.98 | 27,656 |
| 2025-01-09 | 109.07 | 110.75 | 103.00 | 108.00 | 108.00 | 41,033 |
| 2025-01-08 | 114.50 | 114.50 | 106.00 | 109.11 | 109.11 | 20,563 |
| 2025-01-07 | 117.00 | 117.00 | 111.02 | 111.02 | 111.02 | 20,716 |
| 2025-01-06 | 115.30 | 119.04 | 114.51 | 118.79 | 118.79 | 15,248 |
| 2025-01-03 | 114.44 | 116.16 | 111.47 | 115.52 | 115.52 | 17,860 |
| 2025-01-02 | 111.87 | 114.78 | 111.87 | 114.34 | 114.34 | 26,615 |
| 2024-12-30 | 110.00 | 110.85 | 107.00 | 110.76 | 110.76 | 47,817 |
| 2024-12-27 | 113.49 | 113.64 | 109.60 | 111.98 | 111.98 | 24,279 |
| 2024-12-26 | 111.00 | 114.01 | 111.00 | 114.01 | 114.01 | 241,060 |
| 2024-12-23 | 112.29 | 112.59 | 108.56 | 109.06 | 109.06 | 18,076 |
| 2024-12-20 | 109.97 | 112.83 | 107.82 | 111.17 | 111.17 | 33,755 |
| 2024-12-19 | 120.70 | 122.07 | 110.97 | 112.05 | 112.05 | 60,151 |
| 2024-12-18 | 122.10 | 123.83 | 118.75 | 118.75 | 118.75 | 18,941 |
| 2024-12-17 | 124.65 | 127.28 | 123.00 | 124.17 | 124.17 | 33,273 |
| 2024-12-16 | 118.25 | 124.65 | 118.25 | 123.50 | 123.50 | 72,833 |
| 2024-12-13 | 113.85 | 117.05 | 113.85 | 116.76 | 116.76 | 23,461 |
| 2024-12-12 | 115.20 | 116.70 | 112.98 | 113.79 | 113.79 | 15,094 |
| 2024-12-11 | 113.00 | 115.86 | 112.44 | 115.20 | 115.20 | 17,520 |
| 2024-12-10 | 112.89 | 112.89 | 108.65 | 110.97 | 110.97 | 17,226 |
| 2024-12-09 | 113.40 | 115.35 | 111.00 | 111.33 | 111.33 | 39,551 |
| 2024-12-06 | 111.69 | 118.00 | 111.30 | 117.99 | 117.99 | 28,710 |
| 2024-12-05 | 117.98 | 118.07 | 111.90 | 115.19 | 115.19 | 55,951 |
| 2024-12-04 | 110.98 | 114.90 | 108.57 | 114.90 | 114.90 | 19,571 |
| 2024-12-03 | 109.50 | 111.15 | 108.00 | 110.99 | 110.99 | 40,915 |
| 2024-12-02 | 108.87 | 112.75 | 108.50 | 112.75 | 112.75 | 21,713 |
| 2024-11-29 | 113.50 | 113.50 | 110.14 | 110.35 | 110.35 | 83,708 |
| 2024-11-28 | 108.98 | 113.96 | 108.98 | 111.15 | 111.15 | 61,270 |
| 2024-11-27 | 103.00 | 109.46 | 103.00 | 108.00 | 108.00 | 69,859 |
| 2024-11-26 | 101.00 | 104.60 | 100.01 | 100.30 | 100.30 | 46,893 |
| 2024-11-25 | 110.98 | 110.98 | 104.00 | 104.50 | 104.50 | 50,153 |
| 2024-11-22 | 108.99 | 111.00 | 107.55 | 111.00 | 111.00 | 45,834 |
| 2024-11-21 | 107.60 | 109.47 | 105.63 | 107.50 | 107.50 | 44,789 |
| 2024-11-19 | 101.11 | 103.38 | 99.810 | 101.36 | 101.36 | 27,804 |
| 2024-11-18 | 99.600 | 101.10 | 98.100 | 99.660 | 99.660 | 52,815 |
| 2024-11-14 | 102.38 | 102.38 | 96.110 | 96.660 | 96.660 | 34,150 |
| 2024-11-13 | 97.200 | 103.20 | 95.600 | 99.190 | 99.190 | 76,287 |
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.