Stock listing
NASDAQ:IBIT iShares Bitcoin Trust ETF Stock
Home listing (NASDAQ) of iShares Bitcoin Trust ETF
Follow iShares Bitcoin Trust ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IBIT
$43.36 USD -2.35 (-5.1%)
Close on Oct 30, 2026
- Day range
- $43.02 – $44.10 USDOct 30, 2026
- Volume
- 119.7M sharesOct 30, 2026
- 52-week range
- $32.84 – $63.03 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.06B USDMedian day 39.51M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IBIT · Home | $43.36 USD | -2.35 (-5.1%) | 119,660,100 | $43.62 | $44.10 | $43.02 | $45.71 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IBIT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.36 | -2.35 | -5.1% | $43.62 | $44.10 | $43.02 | 119,660,100 | |
| $45.71 | -0.43 | -0.9% | $45.35 | $46.37 | $45.14 | 36,404,500 | |
| $46.14 | +0.44 | +1.0% | $45.58 | $46.14 | $45.43 | 20,332,100 | |
| $45.70 | +0.48 | +1.1% | $45.27 | $45.71 | $45.12 | 26,079,300 | |
| $45.22 | -0.74 | -1.6% | $45.16 | $45.69 | $44.86 | 30,414,000 | |
| $45.96 | -0.10 | -0.2% | $46.18 | $46.41 | $45.82 | 23,406,600 | |
| $46.06 | -1.78 | -3.7% | $46.28 | $46.40 | $45.71 | 43,344,300 | |
| $47.84 | +1.13 | +2.4% | $47.35 | $48.07 | $47.08 | 50,839,300 | |
| $46.71 | +0.41 | +0.9% | $46.02 | $47.19 | $45.94 | 32,624,300 | |
| $46.30 | +0.15 | +0.3% | $46.63 | $46.67 | $46.21 | 38,015,200 | |
| $46.15 | -0.44 | -0.9% | $46.37 | $46.66 | $45.69 | 45,505,500 | |
| $46.59 | +0.35 | +0.8% | $45.35 | $46.75 | $45.11 | 38,985,600 | |
| $46.24 | -0.89 | -1.9% | $46.72 | $47.01 | $46.05 | 40,758,000 | |
| $47.13 | +0.27 | +0.6% | $47.15 | $47.44 | $46.90 | 28,160,400 | |
| $46.86 | +0.31 | +0.7% | $46.68 | $47.01 | $46.52 | 21,488,900 | |
| $46.55 | +0.29 | +0.6% | $46.93 | $47.16 | $46.53 | 23,679,700 | |
| $46.26 | -0.95 | -2.0% | $46.57 | $46.84 | $45.44 | 56,422,400 | |
| $47.21 | -1.28 | -2.6% | $47.12 | $47.35 | $46.80 | 46,283,100 | |
| $48.49 | -0.07 | -0.1% | $48.69 | $49.10 | $48.34 | 30,372,400 | |
| $48.56 | +0.83 | +1.7% | $48.74 | $49.12 | $48.10 | 35,568,300 | |
| $47.73 | -0.23 | -0.5% | $49.04 | $49.39 | $47.48 | 48,699,100 | |
| $47.96 | +0.62 | +1.3% | $47.24 | $48.29 | $47.22 | 31,201,000 | |
| $47.34 | +0.01 | 0.0% | $48.23 | $48.46 | $47.17 | 36,073,000 | |
| $47.33 | +0.12 | +0.3% | $47.76 | $47.83 | $46.90 | 26,744,700 | |
| $47.21 | -0.36 | -0.8% | $47.31 | $47.79 | $46.71 | 35,301,200 | |
| $47.57 | -0.24 | -0.5% | $47.61 | $47.77 | $47.05 | 37,632,100 | |
| $47.81 | -0.07 | -0.1% | $47.41 | $48.10 | $47.20 | 38,146,700 | |
| $47.88 | -0.95 | -1.9% | $48.45 | $48.68 | $47.29 | 46,912,400 | |
| $48.83 | -0.18 | -0.4% | $48.52 | $49.12 | $48.38 | 44,540,700 | |
| $49.01 | +2.99 | +6.5% | $48.08 | $49.22 | $47.99 | 76,453,200 | |
| $46.02 | +2.72 | +6.3% | $44.24 | $46.13 | $44.21 | 84,828,200 | |
| $43.30 | +0.26 | +0.6% | $43.24 | $43.61 | $42.96 | 30,240,400 | |
| $43.04 | -0.07 | -0.2% | $42.85 | $43.31 | $42.43 | 49,277,600 | |
| $43.11 | -1.63 | -3.6% | $43.54 | $43.77 | $42.37 | 77,164,700 | |
| $44.74 | +0.97 | +2.2% | $44.06 | $44.94 | $44.04 | 46,832,800 | |
| $43.77 | +0.09 | +0.2% | $43.87 | $45.22 | $43.50 | 47,708,800 | |
| $43.68 | -0.61 | -1.4% | $43.53 | $43.90 | $43.42 | 31,196,500 | |
| $44.29 | -0.10 | -0.2% | $45.07 | $45.09 | $44.16 | 37,218,900 | |
| $44.39 | -0.84 | -1.9% | $44.33 | $44.71 | $43.91 | 42,239,000 | |
| $45.23 | -1.12 | -2.4% | $44.91 | $45.26 | $44.51 | 52,216,900 | |
| $46.35 | +2.56 | +5.8% | $44.43 | $46.37 | $44.41 | 84,988,200 | |
| $43.79 | +0.03 | +0.1% | $43.51 | $43.92 | $43.34 | 30,549,700 | |
| $43.76 | -0.91 | -2.0% | $44.08 | $44.41 | $43.23 | 50,502,200 | |
| $44.67 | +0.77 | +1.8% | $44.17 | $44.90 | $43.98 | 42,438,200 | |
| $43.90 | -1.39 | -3.1% | $44.87 | $45.27 | $43.53 | 76,877,400 | |
| $45.29 | +0.83 | +1.9% | $44.92 | $45.81 | $44.67 | 60,965,800 | |
| $44.46 | -0.26 | -0.6% | $44.20 | $44.56 | $43.95 | 42,848,200 | |
| $44.72 | +0.08 | +0.2% | $44.54 | $45.09 | $44.22 | 63,862,100 | |
| $44.64 | +0.96 | +2.2% | $44.74 | $45.32 | $44.08 | 96,271,900 | |
| $43.68 | +2.48 | +6.0% | $43.67 | $44.13 | $43.17 | 119,006,700 | |
| $41.20 | +2.42 | +6.2% | $40.73 | $41.34 | $40.26 | 108,151,800 | |
| $38.78 | +2.18 | +6.0% | $36.81 | $39.48 | $36.68 | 140,814,800 | |
| $36.60 | +0.18 | +0.5% | $36.26 | $36.85 | $36.22 | 28,668,700 | |
| $36.42 | +0.79 | +2.2% | $35.91 | $36.59 | $35.89 | 42,854,200 | |
| $35.63 | -0.25 | -0.7% | $35.51 | $35.79 | $35.37 | 23,516,700 | |
| $35.88 | -0.01 | 0.0% | $35.97 | $36.22 | $35.54 | 25,273,500 | |
| $35.89 | -0.05 | -0.1% | $36.18 | $36.26 | $35.80 | 25,304,900 | |
| $35.94 | -0.29 | -0.8% | $36.32 | $36.36 | $35.76 | 31,174,500 | |
| $36.23 | -0.57 | -1.5% | $36.74 | $36.75 | $36.08 | 40,044,000 | |
| $36.80 | +0.31 | +0.8% | $36.89 | $37.01 | $36.52 | 35,087,400 | |
| $36.49 | -0.25 | -0.7% | $36.34 | $36.79 | $36.29 | 29,071,400 | |
| $36.74 | +0.35 | +1.0% | $36.30 | $36.78 | $36.15 | 32,932,800 | |
| $36.39 | +0.23 | +0.6% | $36.14 | $36.47 | $35.99 | 33,883,500 | |
| $36.16 | +0.52 | +1.5% | $35.49 | $36.28 | $35.37 | 41,836,300 | |
| $35.64 | -1.06 | -2.9% | $36.11 | $36.12 | $35.29 | 55,718,400 | |
| $36.70 | +0.70 | +1.9% | $36.67 | $36.90 | $36.55 | 36,428,500 |
- Ticker
- NASDAQ:IBIT
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Bitcoin Trust ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares Bitcoin Trust ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IBIT · Home listing · This page | NASDAQ | United States | USD |
| BVC:IBIT | BVC | Colombia | COP |
| BVL:IBITUS | BVL | Peru | USD |
Log in to ask 6ix AI your own questions about iShares Bitcoin Trust ETF.