iShares Bitcoin Trust ETF (IBIT) stock
IBITNasdaqCommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$43.36−2.35 (-5.14%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
iShares Bitcoin Trust ETF share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.36
-5.14% on the day
52-week range
$32.84 – $63.03
-31.2% from the high
Change over 52 weeks
-28.2%
From $60.40 on Oct 30, 2025
Average volume
45.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $45.16 | $46.37 | $43.02 | $43.36 | -5.66% | 233,139,570 |
| Oct 19, 2026 | $46.63 | $48.07 | $45.71 | $45.96 | -0.41% | 188,229,730 |
| Oct 12, 2026 | $46.68 | $47.44 | $45.11 | $46.15 | -0.86% | 174,898,420 |
| Oct 5, 2026 | $48.74 | $49.12 | $45.44 | $46.55 | -2.47% | 192,325,810 |
| Sep 28, 2026 | $47.31 | $49.39 | $46.71 | $47.73 | +0.34% | 178,019,030 |
| Sep 21, 2026 | $48.08 | $49.22 | $47.05 | $47.57 | +3.37% | 243,685,060 |
| Sep 14, 2026 | $44.06 | $46.13 | $42.37 | $46.02 | +5.14% | 288,343,660 |
| Sep 8, 2026 | $44.33 | $45.22 | $43.42 | $43.77 | -3.23% | 158,363,190 |
| Aug 31, 2026 | $44.17 | $46.37 | $43.23 | $45.23 | +3.03% | 260,695,040 |
| Aug 24, 2026 | $44.74 | $45.81 | $43.53 | $43.90 | +0.50% | 340,825,580 |
| Aug 17, 2026 | $35.91 | $44.13 | $35.89 | $43.68 | +22.59% | 439,496,240 |
| Aug 10, 2026 | $36.74 | $36.75 | $35.37 | $35.63 | -3.18% | 145,313,560 |
| Aug 3, 2026 | $35.49 | $37.01 | $35.37 | $36.80 | +3.25% | 172,811,430 |
| Jul 27, 2026 | $36.74 | $37.20 | $35.29 | $35.64 | -1.95% | 186,596,360 |
| Jul 20, 2026 | $36.53 | $37.93 | $36.05 | $36.35 | 0.00% | 169,932,700 |
| Jul 13, 2026 | $35.37 | $37.14 | $34.96 | $36.35 | +0.33% | 197,191,470 |
| Jul 6, 2026 | $34.76 | $36.66 | $34.68 | $36.23 | +3.90% | 176,902,210 |
| Jun 29, 2026 | $33.90 | $35.24 | $32.88 | $34.87 | +3.01% | 208,366,790 |
| Jun 22, 2026 | $36.78 | $37.14 | $32.84 | $33.85 | -4.97% | 289,464,790 |
| Jun 15, 2026 | $37.84 | $38.11 | $35.22 | $35.62 | -1.17% | 170,213,970 |
| Jun 8, 2026 | $35.99 | $36.48 | $34.39 | $36.04 | +5.57% | 226,838,060 |
| Jun 1, 2026 | $40.62 | $40.75 | $33.48 | $34.14 | -17.99% | 369,653,220 |
| May 26, 2026 | $43.45 | $44.24 | $41.01 | $41.63 | -3.10% | 201,929,320 |
| May 18, 2026 | $43.74 | $44.22 | $42.81 | $42.96 | -4.15% | 158,979,130 |
| May 11, 2026 | $45.96 | $46.56 | $44.50 | $44.82 | -1.39% | 175,412,960 |
| May 4, 2026 | $44.75 | $46.51 | $44.47 | $45.45 | +2.20% | 199,415,920 |
| Apr 27, 2026 | $44.04 | $44.79 | $42.44 | $44.47 | +1.02% | 158,881,880 |
| Apr 20, 2026 | $42.65 | $45.08 | $42.35 | $44.02 | +0.18% | 188,940,860 |
| Apr 13, 2026 | $40.35 | $44.46 | $40.14 | $43.94 | +5.73% | 264,586,800 |
| Apr 6, 2026 | $39.39 | $41.59 | $38.37 | $41.56 | +9.45% | 199,341,920 |
| Mar 30, 2026 | $38.45 | $39.21 | $37.24 | $37.97 | +1.52% | 161,494,430 |
| Mar 23, 2026 | $40.14 | $40.80 | $37.13 | $37.40 | -5.96% | 256,270,670 |
| Mar 16, 2026 | $41.92 | $42.50 | $39.00 | $39.77 | -1.49% | 275,454,010 |
| Mar 9, 2026 | $38.99 | $41.97 | $38.69 | $40.37 | +4.59% | 308,633,160 |
| Mar 2, 2026 | $37.19 | $42.02 | $37.17 | $38.60 | +3.79% | 406,056,650 |
| Feb 23, 2026 | $37.47 | $39.46 | $35.60 | $37.19 | -3.20% | 289,460,090 |
| Feb 17, 2026 | $38.55 | $38.75 | $37.20 | $38.42 | -1.41% | 211,958,910 |
| Feb 9, 2026 | $39.12 | $40.35 | $36.88 | $38.97 | -1.79% | 338,200,420 |
| Feb 2, 2026 | $44.25 | $45.01 | $35.30 | $39.68 | -16.45% | 791,038,300 |
| Jan 26, 2026 | $49.69 | $51.31 | $46.37 | $47.49 | -6.33% | 325,035,540 |
| Jan 20, 2026 | $51.54 | $51.78 | $49.40 | $50.70 | -6.53% | 243,736,380 |
| Jan 12, 2026 | $51.14 | $55.60 | $51.07 | $54.24 | +6.02% | 286,130,350 |
| Jan 5, 2026 | $52.61 | $53.82 | $50.56 | $51.16 | +0.43% | 258,297,490 |
| Dec 29, 2025 | $49.63 | $51.66 | $49.31 | $50.94 | +2.68% | 176,144,310 |
| Dec 22, 2025 | $51.01 | $51.29 | $48.96 | $49.61 | -0.60% | 154,869,250 |
| Dec 15, 2025 | $50.72 | $51.27 | $47.87 | $49.91 | -2.52% | 342,491,860 |
| Dec 8, 2025 | $51.84 | $53.72 | $50.65 | $51.20 | +1.01% | 252,973,620 |
| Dec 1, 2025 | $48.94 | $53.18 | $47.55 | $50.69 | -1.67% | 315,291,720 |
| Nov 24, 2025 | $48.73 | $52.85 | $48.33 | $51.55 | +7.46% | 261,653,660 |
| Nov 17, 2025 | $53.39 | $54.45 | $46.68 | $47.97 | -10.29% | 553,095,560 |
| Nov 10, 2025 | $60.30 | $60.36 | $53.38 | $53.48 | -9.18% | 299,181,850 |
| Nov 3, 2025 | $61.02 | $61.39 | $56.39 | $58.88 | -5.49% | 327,524,110 |
| Oct 27, 2025 | $65.38 | $65.97 | $60.28 | $62.30 | -0.84% | 278,508,530 |
| Oct 20, 2025 | $62.88 | $64.80 | $60.96 | $62.83 | +3.90% | 287,804,710 |
| Oct 13, 2025 | $64.96 | $65.88 | $59.31 | $60.47 | -8.66% | 380,292,750 |
| Oct 6, 2025 | $71.01 | $71.82 | $65.80 | $66.20 | -5.17% | 365,409,960 |
| Sep 29, 2025 | $63.72 | $70.53 | $63.65 | $69.81 | +12.71% | 292,481,850 |
| Sep 22, 2025 | $64.18 | $64.78 | $61.58 | $61.94 | -5.25% | 226,269,970 |
| Sep 15, 2025 | $65.36 | $67.04 | $64.93 | $65.37 | -1.52% | 185,703,190 |
| Sep 8, 2025 | $63.76 | $66.45 | $62.87 | $66.38 | +4.67% | 201,667,480 |
| Sep 2, 2025 | $62.14 | $64.35 | $61.94 | $63.42 | +3.22% | 161,377,730 |
| Aug 25, 2025 | $63.45 | $64.38 | $61.31 | $61.44 | -7.26% | 214,676,190 |
| Aug 18, 2025 | $65.72 | $66.76 | $63.54 | $66.25 | -0.29% | 232,199,790 |
| Aug 11, 2025 | $67.88 | $69.89 | $66.34 | $66.44 | +0.47% | 242,489,370 |
| Aug 4, 2025 | $64.79 | $66.89 | $63.93 | $66.13 | +2.97% | 158,664,730 |
| Jul 28, 2025 | $67.41 | $67.74 | $64.14 | $64.22 | -3.22% | 229,351,220 |
| Jul 21, 2025 | $67.21 | $68.39 | $65.35 | $66.36 | -0.48% | 214,589,030 |
| Jul 14, 2025 | $69.17 | $69.46 | $65.77 | $66.68 | -0.79% | 305,718,620 |
| Jul 7, 2025 | $61.63 | $67.24 | $61.04 | $67.21 | +8.07% | 286,416,090 |
| Jun 30, 2025 | $61.27 | $62.94 | $59.83 | $62.19 | +2.42% | 168,312,040 |
| Jun 23, 2025 | $57.48 | $61.53 | $56.63 | $60.72 | +3.49% | 210,019,420 |
| Jun 16, 2025 | $60.60 | $61.95 | $58.15 | $58.67 | -1.79% | 171,744,130 |
| Jun 9, 2025 | $61.13 | $62.79 | $59.17 | $59.74 | +0.81% | 186,022,880 |
| Jun 2, 2025 | $59.07 | $60.78 | $57.70 | $59.26 | -0.34% | 193,369,640 |
| May 26, 2025 | $61.81 | $63.04 | $58.86 | $59.46 | -3.83% | 271,957,256 |
| May 19, 2025 | $58.29 | $63.70 | $58.21 | $61.83 | +4.44% | 327,718,930 |
| May 12, 2025 | $59.18 | $59.75 | $57.23 | $59.20 | +0.92% | 192,079,580 |
| May 5, 2025 | $53.52 | $59.01 | $53.02 | $58.66 | +6.29% | 167,392,030 |
| Apr 28, 2025 | $54.09 | $55.74 | $52.76 | $55.19 | +1.70% | 195,812,470 |
| Apr 21, 2025 | $49.63 | $54.58 | $49.10 | $54.27 | +12.45% | 278,533,060 |
| Apr 14, 2025 | $48.29 | $49.19 | $47.36 | $48.26 | +1.24% | 107,942,660 |
| Apr 7, 2025 | $43.68 | $47.89 | $42.98 | $47.67 | -0.08% | 343,112,580 |
| Mar 31, 2025 | $46.88 | $49.72 | $46.11 | $47.71 | +0.32% | 202,150,010 |
| Mar 24, 2025 | $49.64 | $50.50 | $47.43 | $47.56 | -0.29% | 151,380,840 |
| Mar 17, 2025 | $47.16 | $49.23 | $46.09 | $47.70 | -0.91% | 152,107,250 |
| Mar 10, 2025 | $46.99 | $48.56 | $43.95 | $48.14 | -2.61% | 252,678,210 |
| Mar 3, 2025 | $52.97 | $53.04 | $46.28 | $49.43 | +3.19% | 323,311,160 |
| Feb 24, 2025 | $54.23 | $54.47 | $46.07 | $47.90 | -11.16% | 331,324,160 |
| Feb 18, 2025 | $54.90 | $56.55 | $53.03 | $53.92 | -2.55% | 141,656,100 |
| Feb 10, 2025 | $55.61 | $56.36 | $53.70 | $55.33 | +1.58% | 135,036,320 |
| Feb 3, 2025 | $53.97 | $58.14 | $53.69 | $54.47 | -5.61% | 216,969,240 |
| Jan 27, 2025 | $57.32 | $60.67 | $56.15 | $57.71 | -3.33% | 204,900,850 |
| Jan 21, 2025 | $59.87 | $61.08 | $58.16 | $59.70 | +0.13% | 265,358,540 |
| Jan 13, 2025 | $51.65 | $60.41 | $50.69 | $59.62 | +10.74% | 224,078,200 |
| Jan 6, 2025 | $56.37 | $58.46 | $52.39 | $53.84 | -3.79% | 195,467,290 |
| Dec 30, 2024 | $52.80 | $56.41 | $51.77 | $55.96 | +4.25% | 143,352,200 |
| Dec 23, 2024 | $54.27 | $56.41 | $52.50 | $53.68 | -2.06% | 134,954,580 |
| Dec 16, 2024 | $59.43 | $61.75 | $53.93 | $54.81 | -5.35% | 318,366,290 |
| Dec 9, 2024 | $56.41 | $58.45 | $53.62 | $57.91 | +0.19% | 230,053,240 |
| Dec 2, 2024 | $54.66 | $59.16 | $53.28 | $57.80 | +4.69% | 289,739,810 |
| Nov 25, 2024 | $55.41 | $56.36 | $51.54 | $55.21 | -2.27% | 228,940,890 |
| Nov 18, 2024 | $51.50 | $56.86 | $51.04 | $56.49 | +8.36% | 372,445,850 |
| Nov 11, 2024 | $46.66 | $53.26 | $46.53 | $52.13 | +19.32% | 384,655,620 |
| Nov 4, 2024 | $39.03 | $44.09 | $38.17 | $43.69 | +10.97% | 254,701,410 |
| Oct 28, 2024 | $39.25 | $41.96 | $38.95 | $39.37 | +3.58% | 266,193,380 |
| Oct 21, 2024 | $38.64 | $39.20 | $37.09 | $38.01 | -2.71% | 157,278,590 |
| Oct 14, 2024 | $36.87 | $39.37 | $36.82 | $39.07 | +8.71% | 184,195,640 |
| Oct 7, 2024 | $35.91 | $36.73 | $33.47 | $35.94 | +1.18% | 123,967,090 |
| Sep 30, 2024 | $36.42 | $36.49 | $34.06 | $35.52 | -5.00% | 138,101,820 |
| Sep 23, 2024 | $36.06 | $37.94 | $35.69 | $37.39 | +4.44% | 120,947,690 |
| Sep 16, 2024 | $33.31 | $36.40 | $32.69 | $35.80 | +5.17% | 130,763,860 |
| Sep 9, 2024 | $31.52 | $34.23 | $31.17 | $34.04 | +11.94% | 106,728,660 |
| Sep 3, 2024 | $33.64 | $33.65 | $30.24 | $30.41 | -8.87% | 104,543,790 |
| Aug 26, 2024 | $36.34 | $36.42 | $32.84 | $33.37 | -8.02% | 120,500,430 |
| Aug 19, 2024 | $33.47 | $36.44 | $33.10 | $36.28 | +6.61% | 125,649,020 |
| Aug 12, 2024 | $33.93 | $35.13 | $32.29 | $34.03 | -1.65% | 111,860,330 |
| Aug 5, 2024 | $28.35 | $34.84 | $28.23 | $34.60 | -2.84% | 213,410,300 |
| Jul 29, 2024 | $39.73 | $39.75 | $35.43 | $35.61 | -8.20% | 151,021,930 |
| Jul 22, 2024 | $38.56 | $38.96 | $36.09 | $38.79 | +1.02% | 133,923,420 |
| Jul 15, 2024 | $35.79 | $38.53 | $35.61 | $38.40 | +16.89% | 164,242,330 |
| Jul 8, 2024 | $32.60 | $33.64 | $31.34 | $32.85 | +2.02% | 103,150,760 |
| Jul 1, 2024 | $35.82 | $36.41 | $31.57 | $32.20 | -5.68% | 92,093,820 |
| Jun 24, 2024 | $34.87 | $35.57 | $33.58 | $34.14 | -6.67% | 124,071,680 |
| Jun 17, 2024 | $37.39 | $38.34 | $36.06 | $36.58 | -1.93% | 79,835,980 |
| Jun 10, 2024 | $39.47 | $40.02 | $37.03 | $37.30 | -5.38% | 119,984,760 |
| Jun 3, 2024 | $39.78 | $41.00 | $38.89 | $39.42 | +2.26% | 155,124,390 |
| May 28, 2024 | $38.98 | $39.69 | $37.92 | $38.55 | -2.31% | 83,544,710 |
| May 20, 2024 | $38.21 | $40.67 | $38.01 | $39.46 | +3.08% | 127,075,270 |
| May 13, 2024 | $35.78 | $38.54 | $34.80 | $38.28 | +10.70% | 119,075,240 |
| May 6, 2024 | $36.24 | $36.69 | $34.26 | $34.58 | -2.32% | 102,113,650 |
| Apr 29, 2024 | $35.59 | $36.00 | $32.20 | $35.40 | -2.53% | 158,199,350 |
| Apr 22, 2024 | $37.67 | $38.31 | $35.79 | $36.32 | -0.95% | 125,174,630 |
| Apr 15, 2024 | $37.78 | $37.95 | $33.99 | $36.67 | -3.85% | 204,650,750 |
| Apr 8, 2024 | $41.15 | $41.20 | $37.17 | $38.14 | -0.70% | 199,425,370 |
| Apr 1, 2024 | $39.99 | $40.03 | $36.80 | $38.41 | -5.09% | 170,968,770 |
| Mar 25, 2024 | $38.20 | $40.97 | $38.20 | $40.47 | +11.15% | 200,424,340 |
| Mar 18, 2024 | $38.81 | $39.13 | $35.41 | $36.41 | -7.57% | 281,239,300 |
| Mar 11, 2024 | $41.31 | $41.99 | $38.44 | $39.39 | -0.40% | 400,089,640 |
| Mar 4, 2024 | $37.42 | $40.20 | $34.03 | $39.55 | +9.89% | 348,071,080 |
| Feb 26, 2024 | $29.34 | $36.87 | $29.33 | $35.99 | +23.42% | 270,617,320 |
| Feb 20, 2024 | $29.88 | $29.92 | $28.91 | $29.16 | -1.55% | 67,688,200 |
| Feb 12, 2024 | $27.53 | $30.23 | $27.52 | $29.62 | +9.10% | 123,007,840 |
| Feb 5, 2024 | $24.75 | $27.57 | $24.13 | $27.15 | +10.82% | 67,423,885 |
| Jan 29, 2024 | $23.99 | $25.00 | $23.88 | $24.50 | +2.13% | 70,663,990 |
| Jan 22, 2024 | $23.20 | $24.12 | $22.02 | $23.99 | +0.80% | 71,811,600 |
| Jan 16, 2024 | $24.70 | $24.86 | $23.03 | $23.80 | -4.69% | 65,149,970 |
| Jan 8, 2024 | $21.93 | $30.00 | $21.93 | $24.97 | +13.86% | 60,700,170 |
| Jan 2, 2024 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Dec 26, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Dec 18, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Dec 11, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Dec 4, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Nov 27, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Nov 20, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Nov 13, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Nov 6, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Oct 30, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Oct 23, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Oct 16, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Oct 9, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Oct 2, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Sep 25, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Sep 18, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Sep 11, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Sep 5, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Aug 28, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Aug 21, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Aug 14, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Aug 7, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jul 31, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jul 24, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jul 17, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jul 10, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jul 3, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jun 26, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jun 20, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jun 12, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jun 5, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| May 30, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| May 22, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| May 15, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| May 8, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| May 1, 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Apr 24, 2023 | $21.95 | $21.95 | $21.88 | $21.93 | 0.00% | 428 |
| Apr 17, 2023 | $21.97 | $21.97 | $21.91 | $21.93 | +1.39% | 21 |
| Apr 10, 2023 | $23.60 | $23.60 | $21.33 | $21.63 | -10.21% | 1,055 |
| Apr 3, 2023 | $23.48 | $24.29 | $23.48 | $24.09 | +2.51% | 128 |
| Mar 27, 2023 | $25.33 | $25.33 | $23.50 | $23.50 | -5.32% | 369 |
| Mar 20, 2023 | $24.38 | $24.86 | $23.60 | $24.82 | +0.32% | 924 |
| Mar 13, 2023 | $28.12 | $28.12 | $24.74 | $24.74 | -12.05% | 3,193 |
| Mar 6, 2023 | $25.73 | $28.13 | $25.71 | $28.13 | +9.97% | 4,278 |
| Feb 27, 2023 | $25.60 | $25.82 | $25.31 | $25.58 | -0.54% | 249 |
| Feb 21, 2023 | $24.07 | $25.72 | $24.07 | $25.72 | +7.03% | 120 |
| Feb 13, 2023 | $25.51 | $25.51 | $23.61 | $24.03 | -5.99% | 912 |
| Feb 6, 2023 | $23.85 | $25.70 | $23.75 | $25.56 | +8.31% | 1,012 |
| Jan 30, 2023 | $25.38 | $25.38 | $22.75 | $23.60 | -4.53% | 3,252 |
| Jan 23, 2023 | $25.44 | $25.44 | $24.64 | $24.72 | -3.02% | 970 |
| Jan 17, 2023 | $25.90 | $26.72 | $25.48 | $25.49 | -4.21% | 4,317 |
| Jan 9, 2023 | $29.88 | $29.88 | $26.61 | $26.61 | -12.21% | 4,645 |
| Jan 3, 2023 | $31.07 | $31.36 | $30.19 | $30.31 | -3.44% | 2,000 |
| Dec 27, 2022 | $31.43 | $32.38 | $31.39 | $31.39 | +0.35% | 1,691 |
| Dec 19, 2022 | $30.94 | $34.41 | $30.94 | $31.28 | +1.46% | 3,304 |
| Dec 12, 2022 | $29.70 | $30.83 | $28.24 | $30.83 | +4.12% | 1,624 |
| Dec 5, 2022 | $28.89 | $29.70 | $28.89 | $29.61 | +5.79% | 1,826 |
| Nov 28, 2022 | $29.09 | $29.43 | $27.99 | $27.99 | -2.98% | 4,918 |
| Nov 21, 2022 | $29.93 | $29.93 | $28.85 | $28.85 | -1.23% | 1,186 |
| Nov 14, 2022 | $28.11 | $29.21 | $27.25 | $29.21 | +6.14% | 8,240 |
| Nov 7, 2022 | $27.38 | $30.22 | $27.26 | $27.52 | +0.66% | 2,440 |
| Oct 31, 2022 | $25.08 | $28.10 | $25.08 | $27.34 | +9.01% | 1,692 |
| Oct 24, 2022 | $26.53 | $26.90 | $24.12 | $25.08 | -6.31% | 4,172 |
| Oct 17, 2022 | $26.53 | $27.76 | $25.92 | $26.77 | -3.04% | 2,741 |
| Oct 10, 2022 | $26.37 | $27.61 | $26.24 | $27.61 | +4.43% | 7,059 |
| Oct 3, 2022 | $26.92 | $26.92 | $24.75 | $26.44 | -1.78% | 6,729 |
| Sep 26, 2022 | $27.33 | $27.34 | $26.05 | $26.92 | -0.99% | 5,481 |
| Sep 19, 2022 | $25.61 | $27.28 | $25.22 | $27.19 | +8.07% | 13,285 |
| Sep 12, 2022 | $23.07 | $25.50 | $22.65 | $25.16 | +8.22% | 3,436 |
| Sep 8, 2022 | $24.75 | $24.75 | $23.25 | $23.25 | – | 494 |
Seasonality
IBIT return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 2.2% | 2.0% | 0.8% | 5.5% | -7.1% | 6.1% | 1.9% | 5.0% | -1.4% | 7.9% | 0.8% |
| Months up | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 1 of 4 | 3 of 4 | 1 of 4 | 3 of 4 | 1 of 5 | 2 of 4 | 1 of 4 |
| 2026 | -4.4% | -21.7% | 3.3% | 12.8% | -3.9% | -20.0% | 7.1% | 25.3% | 6.0% | -8.4% | ||
| 2025 | 8.8% | -17.0% | -2.3% | 14.3% | 11.1% | 2.9% | 8.3% | -7.4% | 5.8% | -4.2% | -17.3% | -3.7% |
| 2024 | 10.8% | 45.8% | 14.3% | -17.0% | 14.8% | -11.4% | 8.9% | -10.2% | 8.3% | 10.1% | 38.8% | -3.9% |
| 2023 | -20.9% | 1.9% | -7.2% | -6.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | -4.5% | 10.1% | 10.9% |