5 DAY PERFORMANCE
+9.85%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
-21.19%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-33.30%
iShares Bitcoin Trust Beneficial Interest Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.78 | $36.50 (-0.76%) | $37.14 | $36.35 | 37.42 M | $59.70 B |
| 06/18/2026 | $36.42 | $35.62 (-2.2%) | $36.44 | $35.22 | 47.93 M | $58.26 B |
| 06/17/2026 | $36.74 | $36.36 (-1.03%) | $37.61 | $36.24 | 42.62 M | $59.47 B |
| 06/16/2026 | $37.36 | $37.17 (-0.51%) | $37.52 | $36.99 | 26.71 M | $60.79 B |
| 06/15/2026 | $37.84 | $37.74 (-0.26%) | $38.10 | $37.52 | 52.95 M | $59.02 B |
| 06/12/2026 | $35.88 | $36.04 (0.45%) | $36.48 | $35.67 | 36.52 M | $58.09 B |
| 06/11/2026 | $35.54 | $36.05 (1.44%) | $36.20 | $35.26 | 43.11 M | $58.10 B |
| 06/10/2026 | $34.83 | $35.08 (0.72%) | $35.59 | $34.81 | 37.33 M | $56.54 B |
| 06/09/2026 | $35.29 | $35.14 (-0.43%) | $35.41 | $34.39 | 52.49 M | $56.64 B |
| 06/08/2026 | $35.99 | $35.89 (-0.28%) | $36.38 | $35.83 | 57.39 M | $59.56 B |
| 06/05/2026 | $35.16 | $34.14 (-2.9%) | $35.29 | $33.48 | 111.72 M | $58.69 B |
| 06/04/2026 | $35.78 | $36.02 (0.67%) | $36.53 | $35.62 | 73.45 M | $61.93 B |
| 06/03/2026 | $37.79 | $37.00 (-2.09%) | $38.02 | $36.92 | 53.12 M | $63.61 B |
| 06/02/2026 | $39.02 | $38.05 (-2.49%) | $39.09 | $37.57 | 76.82 M | $59.43 B |
| 06/01/2026 | $40.62 | $40.49 (-0.32%) | $40.75 | $39.96 | 54.54 M | $63.24 B |
| 05/29/2026 | $41.33 | $41.63 (0.73%) | $42.08 | $41.01 | 40.08 M | $61.96 B |
| 05/28/2026 | $41.37 | $41.56 (0.46%) | $41.72 | $41.04 | 42.61 M | $61.85 B |
| 05/27/2026 | $42.51 | $42.45 (-0.14%) | $42.70 | $42.22 | 35.16 M | $63.18 B |
| 05/26/2026 | $43.45 | $42.99 (-1.06%) | $44.24 | $42.84 | 84.08 M | $63.98 B |
| 05/22/2026 | $43.75 | $42.96 (-1.81%) | $43.79 | $42.81 | 30.07 M | $63.94 B |
| 05/21/2026 | $43.75 | $44.00 (0.57%) | $44.22 | $43.40 | 25.78 M | $65.49 B |
| 05/20/2026 | $43.75 | $43.99 (0.55%) | $44.08 | $43.51 | 21.84 M | $65.47 B |
| 05/19/2026 | $43.34 | $43.50 (0.37%) | $43.63 | $43.08 | 25.40 M | $64.74 B |
| 05/18/2026 | $43.74 | $43.53 (-0.48%) | $43.76 | $43.03 | 55.89 M | $64.79 B |
| 05/15/2026 | $45.32 | $44.82 (-1.1%) | $45.33 | $44.50 | 39.82 M | $66.71 B |
| 05/14/2026 | $45.28 | $46.17 (1.97%) | $46.53 | $45.07 | 44.67 M | $68.72 B |
| 05/13/2026 | $45.39 | $45.12 (-0.59%) | $45.44 | $44.58 | 32.42 M | $67.15 B |
| 05/12/2026 | $45.68 | $45.80 (0.26%) | $45.83 | $45.21 | 27.41 M | $68.17 B |
| 05/11/2026 | $45.96 | $46.47 (1.11%) | $46.56 | $45.55 | 31.10 M | $69.16 B |
| 05/08/2026 | $45.09 | $45.45 (0.8%) | $45.58 | $45.03 | 24.59 M | $67.64 B |
| 05/07/2026 | $45.87 | $45.40 (-1.02%) | $45.88 | $45.02 | 31.87 M | $67.57 B |
| 05/06/2026 | $46.41 | $46.19 (-0.47%) | $46.51 | $45.96 | 36.05 M | $68.75 B |
| 05/05/2026 | $46.18 | $46.28 (0.22%) | $46.33 | $45.88 | 44.00 M | $68.88 B |
| 05/04/2026 | $44.75 | $45.40 (1.45%) | $45.79 | $44.47 | 62.91 M | $67.57 B |
| 05/01/2026 | $44.41 | $44.47 (0.14%) | $44.79 | $44.25 | 46.15 M | $66.19 B |
| 04/30/2026 | $43.15 | $43.32 (0.39%) | $43.47 | $43.10 | 22.97 M | $64.47 B |
| 04/29/2026 | $43.56 | $42.75 (-1.86%) | $43.59 | $42.44 | 33.99 M | $63.63 B |
| 04/28/2026 | $43.17 | $43.27 (0.23%) | $43.32 | $42.85 | 23.77 M | $64.40 B |
| 04/27/2026 | $44.04 | $43.56 (-1.09%) | $44.37 | $43.33 | 32.00 M | $64.83 B |
| 04/24/2026 | $44.32 | $44.02 (-0.68%) | $44.41 | $43.85 | 28.64 M | $65.52 B |
| 04/23/2026 | $43.99 | $44.05 (0.14%) | $44.61 | $43.62 | 40.17 M | $65.56 B |
| 04/22/2026 | $44.50 | $44.75 (0.56%) | $45.08 | $44.38 | 51.42 M | $66.60 B |
| 04/21/2026 | $43.11 | $42.51 (-1.39%) | $43.42 | $42.40 | 30.90 M | $63.27 B |
| 04/20/2026 | $42.65 | $43.25 (1.41%) | $43.38 | $42.35 | 37.82 M | $64.37 B |
| 04/17/2026 | $43.45 | $43.94 (1.13%) | $44.46 | $43.22 | 80.36 M | $65.40 B |
| 04/16/2026 | $42.50 | $42.73 (0.54%) | $42.77 | $41.52 | 37.19 M | $63.60 B |
| 04/15/2026 | $42.19 | $42.56 (0.88%) | $42.70 | $41.72 | 35.56 M | $63.34 B |
| 04/14/2026 | $42.25 | $42.13 (-0.28%) | $43.19 | $41.87 | 68.49 M | $62.70 B |
| 04/13/2026 | $40.35 | $41.59 (3.07%) | $41.68 | $40.14 | 42.99 M | $61.90 B |
| 04/10/2026 | $41.00 | $41.56 (1.37%) | $41.59 | $40.77 | 34.80 M | $61.85 B |
| 04/09/2026 | $40.32 | $40.91 (1.46%) | $41.15 | $39.96 | 33.03 M | $60.89 B |
| 04/08/2026 | $41.08 | $40.42 (-1.61%) | $41.15 | $40.04 | 60.58 M | $60.16 B |
| 04/07/2026 | $38.81 | $39.10 (0.75%) | $39.16 | $38.37 | 30.50 M | $58.19 B |
| 04/06/2026 | $39.39 | $39.52 (0.33%) | $39.90 | $39.21 | 40.43 M | $58.82 B |
| 04/02/2026 | $37.49 | $37.97 (1.28%) | $38.24 | $37.24 | 34.26 M | $56.51 B |
| 04/01/2026 | $38.85 | $38.64 (-0.54%) | $39.21 | $38.48 | 34.30 M | $57.51 B |
| 03/31/2026 | $37.82 | $38.42 (1.59%) | $38.85 | $37.62 | 51.58 M | $57.18 B |
| 03/30/2026 | $38.45 | $37.68 (-2%) | $38.55 | $37.50 | 41.35 M | $56.08 B |
| 03/27/2026 | $37.80 | $37.40 (-1.06%) | $37.82 | $37.13 | 66.92 M | $55.66 B |
| 03/26/2026 | $39.31 | $38.82 (-1.25%) | $39.58 | $38.59 | 43.65 M | $57.78 B |
| 03/25/2026 | $40.60 | $40.17 (-1.06%) | $40.80 | $39.98 | 41.79 M | $59.79 B |
| 03/24/2026 | $40.00 | $39.28 (-1.8%) | $40.12 | $39.05 | 54.90 M | $58.46 B |
| 03/23/2026 | $40.14 | $40.05 (-0.22%) | $40.72 | $39.72 | 49.01 M | $59.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
