iShares Bitcoin Trust ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	77.400	78.790	76.950	78.270	78.270	15,064
2026-10-19	77.840	78.740	77.200	77.200	77.200	19,899
2026-10-16	78.990	79.110	77.250	77.840	77.840	115,331
2026-10-15	77.600	79.360	76.200	79.290	79.290	21,173
2026-10-14	79.560	79.560	77.320	77.600	77.600	25,588
2026-10-13	78.800	79.300	78.490	78.790	78.790	32,761
2026-10-09	77.810	78.620	77.400	77.510	77.510	44,131
2026-10-08	78.150	78.310	75.880	78.190	78.190	32,509
2026-10-07	78.870	78.940	78.100	78.940	78.940	30,801
2026-10-06	81.120	81.390	80.250	81.000	81.000	25,193
2026-10-05	81.510	81.630	80.080	80.940	80.940	70,244
2026-10-02	85.000	86.000	82.730	83.900	83.900	24,072
2026-10-01	81.600	84.000	81.600	83.500	83.500	13,647
2026-09-30	83.150	83.820	81.510	81.600	81.600	12,992
2026-09-29	82.490	83.180	81.930	82.390	82.390	35,427
2026-09-28	81.010	82.720	81.010	82.110	82.110	16,410
2026-09-25	82.890	82.890	81.730	82.170	82.170	12,111
2026-09-24	81.600	83.090	81.600	82.850	82.850	14,361
2026-09-23	83.990	83.990	81.620	82.400	82.400	14,390
2026-09-22	83.440	83.770	82.860	83.180	83.180	31,444
2026-09-21	82.180	83.770	81.930	83.440	83.440	55,842
2026-09-18	76.000	79.140	75.680	79.140	79.140	26,190
2026-09-17	74.280	75.050	74.000	74.340	74.340	36,295
2026-09-16	74.450	74.450	73.100	73.790	73.790	9,428
2026-09-15	75.360	75.360	72.890	73.710	73.710	33,854
2026-09-14	75.680	77.670	75.670	77.670	77.670	38,394
2026-09-11	74.160	76.650	74.150	74.810	74.810	20,360
2026-09-10	75.800	75.800	73.880	74.150	74.150	168,450
2026-09-09	76.680	76.680	75.250	75.480	75.480	55,988
2026-09-08	76.000	76.000	74.500	76.000	76.000	81,942
2026-09-04	77.220	77.390	76.110	77.320	77.320	20,363
2026-09-03	75.110	79.200	75.110	79.200	79.200	232,524
2026-09-02	75.530	75.530	73.880	74.990	74.990	61,126
2026-09-01	76.690	76.690	74.380	74.780	74.780	104,811
2026-08-31	76.200	78.460	75.950	78.460	78.460	33,141
2026-08-28	78.000	78.500	75.970	76.200	76.200	72,296
2026-08-27	76.680	79.050	76.680	78.990	78.990	32,281
2026-08-26	76.430	76.650	75.780	76.500	76.500	14,080
2026-08-25	77.220	77.440	76.000	76.440	76.440	27,878
2026-08-24	76.000	77.740	75.900	76.020	76.020	46,290
2026-08-21	75.380	75.790	74.380	75.250	75.250	48,214
2026-08-20	70.180	71.420	69.860	71.380	71.380	53,264
2026-08-19	63.400	68.000	63.160	66.800	66.800	30,489
2026-08-18	63.400	63.800	62.910	63.690	63.690	11,149
2026-08-17	63.000	63.300	62.240	63.200	63.200	9,298
2026-08-14	62.140	62.490	61.400	61.990	61.990	9,806
2026-08-13	62.830	62.830	61.540	62.150	62.150	26,270
2026-08-12	62.000	62.490	61.730	62.200	62.200	4,544
2026-08-11	61.990	62.080	61.570	61.650	61.650	9,939
2026-08-10	62.940	62.940	61.380	61.740	61.740	11,275
2026-08-07	62.090	62.810	62.090	62.410	62.410	3,442
2026-08-06	62.940	62.940	61.800	62.140	62.140	7,049
2026-08-05	62.730	62.940	61.730	62.940	62.940	13,151
2026-08-04	62.930	62.930	61.340	62.370	62.370	5,968
2026-08-03	60.000	61.470	59.800	61.410	61.410	12,005
2026-07-31	60.120	60.600	60.000	60.300	60.300	9,832
2026-07-30	62.400	62.400	61.940	62.080	62.080	7,776
2026-07-29	62.250	62.300	61.500	61.500	61.500	8,597
2026-07-28	61.520	61.850	60.720	61.550	61.550	8,755
2026-07-27	62.470	63.160	62.190	62.600	62.600	4,441

Page 1 of 11 · 660 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.