iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 95.330 | 98.430 | 93.270 | 98.040 | 98.040 | 44,396 |
| 2024-11-11 | 91.150 | 95.730 | 89.820 | 95.600 | 95.600 | 50,216 |
| 2024-11-08 | 82.780 | 84.510 | 82.780 | 83.430 | 83.430 | 38,658 |
| 2024-11-07 | 81.560 | 83.660 | 80.010 | 83.660 | 83.660 | 26,417 |
| 2024-11-06 | 82.120 | 82.400 | 80.590 | 82.380 | 82.380 | 28,833 |
| 2024-11-05 | 75.440 | 77.490 | 74.970 | 75.810 | 75.810 | 17,385 |
| 2024-11-04 | 76.240 | 76.320 | 73.600 | 73.750 | 73.750 | 16,826 |
| 2024-11-01 | 76.880 | 79.000 | 76.500 | 77.040 | 77.040 | 20,398 |
| 2024-10-31 | 79.450 | 79.450 | 76.980 | 77.100 | 77.100 | 38,487 |
| 2024-10-30 | 79.100 | 79.470 | 78.460 | 78.660 | 78.660 | 12,438 |
| 2024-10-29 | 77.010 | 80.640 | 76.890 | 78.480 | 78.480 | 44,558 |
| 2024-10-28 | 74.300 | 75.740 | 74.200 | 74.680 | 74.680 | 44,351 |
| 2024-10-25 | 73.940 | 74.280 | 71.390 | 73.000 | 73.000 | 16,205 |
| 2024-10-24 | 73.180 | 73.700 | 72.970 | 73.200 | 73.200 | 10,233 |
| 2024-10-23 | 72.280 | 72.660 | 70.650 | 71.950 | 71.950 | 16,467 |
| 2024-10-22 | 72.970 | 73.280 | 71.960 | 73.280 | 73.280 | 11,092 |
| 2024-10-21 | 74.200 | 74.200 | 72.350 | 73.280 | 73.280 | 18,487 |
| 2024-10-18 | 72.730 | 74.650 | 72.730 | 74.250 | 74.250 | 21,523 |
| 2024-10-17 | 72.950 | 72.950 | 71.760 | 71.760 | 71.760 | 9,977 |
| 2024-10-16 | 72.950 | 73.500 | 72.490 | 72.960 | 72.960 | 13,995 |
| 2024-10-15 | 70.320 | 72.700 | 69.400 | 72.490 | 72.490 | 20,886 |
| 2024-10-14 | 68.770 | 70.600 | 68.770 | 69.100 | 69.100 | 48,740 |
| 2024-10-11 | 64.610 | 67.480 | 64.610 | 66.810 | 66.810 | 25,857 |
| 2024-10-10 | 64.830 | 64.830 | 62.380 | 63.200 | 63.200 | 22,865 |
| 2024-10-09 | 65.430 | 66.000 | 64.410 | 64.600 | 64.600 | 13,839 |
| 2024-10-08 | 65.360 | 66.030 | 64.920 | 65.400 | 65.400 | 13,596 |
| 2024-10-07 | 65.000 | 66.740 | 64.740 | 66.110 | 66.110 | 12,809 |
| 2024-10-04 | 64.630 | 65.000 | 63.010 | 65.000 | 65.000 | 7,155 |
| 2024-10-03 | 62.940 | 63.280 | 62.500 | 63.280 | 63.280 | 4,540 |
| 2024-10-02 | 62.010 | 64.300 | 62.010 | 62.100 | 62.100 | 9,063 |
| 2024-10-01 | 65.500 | 65.600 | 63.550 | 64.040 | 64.040 | 9,094 |
| 2024-09-30 | 66.060 | 66.530 | 65.400 | 65.500 | 65.500 | 9,987 |
| 2024-09-27 | 68.270 | 68.700 | 67.700 | 67.860 | 67.860 | 9,785 |
| 2024-09-26 | 66.800 | 68.000 | 66.500 | 67.050 | 67.050 | 16,539 |
| 2024-09-25 | 65.330 | 66.710 | 65.330 | 65.600 | 65.600 | 14,844 |
| 2024-09-24 | 66.000 | 66.700 | 65.030 | 66.700 | 66.700 | 6,556 |
| 2024-09-23 | 66.710 | 67.190 | 66.240 | 66.690 | 66.690 | 11,529 |
| 2024-09-20 | 65.460 | 66.040 | 64.960 | 65.890 | 65.890 | 11,228 |
| 2024-09-19 | 64.060 | 65.650 | 64.060 | 64.800 | 64.800 | 12,849 |
| 2024-09-18 | 62.410 | 63.000 | 61.650 | 62.500 | 62.500 | 12,746 |
| 2024-09-17 | 61.420 | 63.920 | 61.420 | 62.410 | 62.410 | 9,442 |
| 2024-09-16 | 61.990 | 61.990 | 60.250 | 60.780 | 60.780 | 8,283 |
| 2024-09-13 | 61.910 | 63.310 | 61.160 | 62.710 | 62.710 | 6,089 |
| 2024-09-12 | 61.510 | 62.640 | 61.510 | 62.000 | 62.000 | 19,912 |
| 2024-09-11 | 60.840 | 62.000 | 59.750 | 61.880 | 61.880 | 15,225 |
| 2024-09-10 | 60.850 | 62.110 | 60.190 | 62.100 | 62.100 | 7,030 |
| 2024-09-09 | 58.600 | 60.500 | 58.290 | 60.500 | 60.500 | 11,436 |
| 2024-09-06 | 60.080 | 60.080 | 56.620 | 57.490 | 57.490 | 49,018 |
| 2024-09-05 | 61.330 | 61.330 | 59.200 | 60.090 | 60.090 | 28,024 |
| 2024-09-04 | 60.750 | 62.600 | 60.150 | 61.870 | 61.870 | 20,380 |
| 2024-09-03 | 63.000 | 63.060 | 61.700 | 62.210 | 62.210 | 13,984 |
| 2024-09-02 | 63.880 | 63.880 | 62.910 | 63.400 | 63.400 | 3,779 |
| 2024-08-30 | 63.650 | 64.410 | 62.080 | 63.970 | 63.970 | 25,132 |
| 2024-08-29 | 64.000 | 65.360 | 63.000 | 63.000 | 63.000 | 6,732 |
| 2024-08-28 | 63.390 | 63.390 | 61.100 | 62.500 | 62.500 | 29,784 |
| 2024-08-27 | 65.490 | 65.490 | 64.300 | 64.880 | 64.880 | 4,901 |
| 2024-08-26 | 66.090 | 66.850 | 65.300 | 66.100 | 66.100 | 9,792 |
| 2024-08-23 | 64.870 | 66.720 | 63.860 | 66.660 | 66.660 | 38,619 |
| 2024-08-22 | 64.000 | 64.340 | 63.670 | 64.130 | 64.130 | 9,949 |
| 2024-08-21 | 62.160 | 64.000 | 61.340 | 64.000 | 64.000 | 12,276 |
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.