iShares Bitcoin Trust (IBIT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	36.89	37.01	36.52	36.80	+0.85%	34,373,000
2026-08-06	36.34	36.79	36.29	36.49	-0.68%	29,071,400
2026-08-05	36.30	36.78	36.15	36.74	+0.96%	32,932,800
2026-08-04	36.14	36.47	35.99	36.39	+0.64%	33,883,500
2026-08-03	35.49	36.28	35.37	36.16	+1.46%	41,836,300
2026-07-31	36.11	36.12	35.29	35.64	-2.89%	55,718,400
2026-07-30	36.66	36.90	36.55	36.70	+1.94%	36,428,500
2026-07-29	36.31	36.65	35.94	36.00	-0.39%	36,943,100
2026-07-28	35.81	36.27	35.47	36.14	-1.71%	29,147,000
2026-07-27	36.74	37.20	36.44	36.77	+1.16%	28,359,300
2026-07-24	36.43	36.46	36.05	36.35	-0.82%	33,023,200
2026-07-23	36.80	36.92	36.56	36.65	-1.85%	36,217,500
2026-07-22	37.15	37.60	37.13	37.34	-0.88%	23,341,200
2026-07-21	37.61	37.93	37.40	37.67	+2.11%	44,121,300
2026-07-20	36.53	37.25	36.24	36.89	+1.49%	33,229,400
2026-07-17	35.58	36.48	35.36	36.35	-0.11%	56,170,600
2026-07-16	36.37	36.74	36.21	36.39	-1.14%	21,905,800
2026-07-15	36.97	37.14	36.64	36.81	+0.63%	34,112,000
2026-07-14	36.19	36.78	35.95	36.58	+3.86%	46,954,100
2026-07-13	35.37	35.63	34.96	35.22	-2.79%	38,048,900
2026-07-10	36.33	36.66	36.08	36.23	+1.17%	30,720,600
2026-07-09	35.49	35.95	35.36	35.81	+1.65%	28,097,900
2026-07-08	34.99	35.31	34.81	35.23	-2.54%	33,708,800
2026-07-07	35.71	36.37	35.45	36.15	+0.08%	32,400,400
2026-07-06	34.76	36.22	34.68	36.12	+3.58%	51,974,500
2026-07-02	34.91	35.24	34.62	34.87	+2.56%	46,578,000
2026-07-01	33.28	34.26	33.14	34.00	+2.13%	54,454,400
2026-06-30	33.08	33.50	32.88	33.29	-2.60%	59,015,100
2026-06-29	33.90	34.33	33.33	34.18	+0.97%	48,208,200
2026-06-26	33.28	34.26	33.25	33.85	+0.98%	59,375,800
2026-06-25	34.60	34.66	32.84	33.52	-1.03%	74,376,700
2026-06-24	34.97	35.14	33.41	33.87	-4.08%	84,306,600
2026-06-23	35.11	35.56	35.04	35.31	-3.26%	33,989,000
2026-06-22	36.77	37.14	36.35	36.50	+2.47%	37,416,700
2026-06-18	36.42	36.44	35.22	35.62	-2.04%	47,932,100
2026-06-17	36.74	37.61	36.24	36.36	-2.18%	42,620,000
2026-06-16	37.36	37.52	36.99	37.17	-1.51%	26,710,500
2026-06-15	37.84	38.10	37.52	37.74	+4.72%	52,951,400
2026-06-12	35.88	36.48	35.67	36.04	-0.03%	36,430,100
2026-06-11	35.54	36.20	35.26	36.05	+2.77%	43,105,800
2026-06-10	34.83	35.59	34.81	35.08	-0.17%	37,326,900
2026-06-09	35.29	35.41	34.39	35.14	-2.09%	52,492,700
2026-06-08	35.99	36.38	35.83	35.89	+5.13%	57,393,000
2026-06-05	35.16	35.29	33.48	34.14	-5.22%	111,720,800
2026-06-04	35.78	36.53	35.62	36.02	-2.65%	73,453,900
2026-06-03	37.79	38.02	36.92	37.00	-2.76%	53,124,100
2026-06-02	39.02	39.09	37.57	38.05	-6.03%	76,815,200
2026-06-01	40.62	40.75	39.95	40.49	-2.74%	54,539,200
2026-05-29	41.33	42.08	41.01	41.63	+0.17%	40,077,700
2026-05-28	41.37	41.72	41.03	41.56	-2.10%	42,607,600
2026-05-27	42.51	42.70	42.22	42.45	-1.26%	35,159,200
2026-05-26	43.45	44.24	42.84	42.99	+0.07%	84,084,900
2026-05-22	43.74	43.79	42.81	42.96	-2.36%	30,066,000
2026-05-21	43.75	44.22	43.40	44.00	+0.02%	25,781,200
2026-05-20	43.75	44.08	43.51	43.99	+1.13%	21,838,300
2026-05-19	43.34	43.63	43.08	43.50	-0.07%	25,399,900
2026-05-18	43.74	43.76	43.02	43.53	-2.88%	55,893,800
2026-05-15	45.32	45.33	44.50	44.82	-2.92%	39,817,900
2026-05-14	45.27	46.52	45.07	46.17	+2.33%	44,670,300
2026-05-13	45.39	45.44	44.58	45.12	-1.48%	32,419,900
2026-05-12	45.68	45.83	45.20	45.80	-1.44%	27,407,800
2026-05-11	45.96	46.56	45.55	46.47	+2.24%	31,097,100
2026-05-08	45.09	45.58	45.03	45.45	+0.11%	24,590,800
2026-05-07	45.87	45.88	45.02	45.40	-1.71%	31,868,200
2026-05-06	46.41	46.51	45.96	46.19	-0.19%	36,051,300
2026-05-05	46.18	46.33	45.88	46.28	+1.94%	43,996,200
2026-05-04	44.75	45.79	44.47	45.40	+2.09%	62,909,400
2026-05-01	44.41	44.79	44.24	44.47	+2.65%	46,151,400
2026-04-30	43.15	43.47	43.10	43.32	+1.33%	22,965,200
2026-04-29	43.56	43.59	42.44	42.75	-1.20%	33,991,100
2026-04-28	43.17	43.32	42.85	43.27	-0.67%	23,774,400
2026-04-27	44.03	44.37	43.33	43.56	-1.04%	31,999,800
2026-04-24	44.32	44.41	43.85	44.02	-0.07%	28,637,100
2026-04-23	43.99	44.61	43.62	44.05	-1.56%	40,169,200
2026-04-22	44.50	45.08	44.38	44.75	+5.27%	51,415,300
2026-04-21	43.11	43.42	42.40	42.51	-1.71%	30,898,300
2026-04-20	42.65	43.38	42.34	43.25	-1.57%	37,820,900
2026-04-17	43.45	44.46	43.22	43.94	+2.83%	80,357,500
2026-04-16	42.49	42.77	41.52	42.73	+0.40%	37,189,200
2026-04-15	42.19	42.70	41.72	42.56	+1.02%	35,561,300
2026-04-14	42.25	43.19	41.87	42.13	+1.30%	68,489,800
2026-04-13	40.35	41.67	40.14	41.59	+0.07%	42,989,000
2026-04-10	41.00	41.59	40.77	41.56	+1.59%	34,798,000
2026-04-09	40.32	41.15	39.96	40.91	+1.21%	33,030,900
2026-04-08	41.08	41.15	40.04	40.42	+3.38%	60,582,600
2026-04-07	38.80	39.16	38.37	39.10	-1.06%	30,502,000
2026-04-06	39.38	39.90	39.21	39.52	+4.08%	40,428,400
2026-04-02	37.49	38.23	37.23	37.97	-1.73%	34,264,400
2026-04-01	38.85	39.21	38.48	38.64	+0.57%	34,296,500
2026-03-31	37.82	38.85	37.62	38.42	+1.96%	51,580,700
2026-03-30	38.45	38.55	37.50	37.68	+0.75%	41,352,900
2026-03-27	37.80	37.82	37.13	37.40	-3.66%	66,924,500
2026-03-26	39.30	39.58	38.59	38.82	-3.36%	43,649,100
2026-03-25	40.60	40.80	39.98	40.17	+2.27%	41,787,900
2026-03-24	40.00	40.12	39.05	39.28	-1.92%	54,512,900
2026-03-23	40.13	40.72	39.72	40.05	+0.70%	49,007,900
2026-03-20	39.98	40.00	39.33	39.77	-0.13%	50,329,600
2026-03-19	39.29	40.02	39.00	39.82	-1.09%	58,778,600
2026-03-18	41.09	41.13	40.17	40.26	-4.76%	64,030,000
2026-03-17	41.80	42.50	41.61	42.27	+0.79%	41,259,400
2026-03-16	41.92	42.28	41.38	41.94	+3.89%	61,056,300
2026-03-13	41.43	41.97	40.17	40.37	+1.05%	83,099,400
2026-03-12	39.76	40.08	39.31	39.95	-0.30%	42,455,300
2026-03-11	39.83	40.47	39.52	40.07	+0.91%	46,499,500
2026-03-10	40.19	40.73	39.29	39.71	+1.48%	62,965,480
2026-03-09	38.99	39.45	38.69	39.13	+1.37%	73,613,453
2026-03-06	39.11	39.19	38.38	38.60	-4.43%	57,220,300
2026-03-05	41.14	41.31	40.03	40.39	-2.53%	61,402,200
2026-03-04	40.70	42.02	40.44	41.44	+7.08%	115,483,500
2026-03-03	38.03	39.14	37.50	38.70	-1.26%	70,667,500
2026-03-02	37.19	39.78	37.17	39.20	+5.39%	101,283,200
2026-02-27	37.50	37.63	36.91	37.19	-2.80%	48,597,800
2026-02-26	38.62	38.72	37.71	38.26	-2.47%	51,941,100
2026-02-25	37.75	39.46	37.53	39.23	+7.39%	79,921,100
2026-02-24	35.72	36.71	35.60	36.53	-0.05%	47,064,700
2026-02-23	37.47	37.56	36.20	36.55	-4.87%	61,935,300
2026-02-20	37.99	38.61	37.72	38.42	+0.92%	62,202,100
2026-02-19	37.38	38.10	37.20	38.07	+1.41%	44,587,900
2026-02-18	38.00	38.75	37.30	37.54	-2.21%	50,091,300
2026-02-17	38.55	38.69	37.73	38.39	-1.49%	54,882,700
2026-02-13	38.16	39.38	37.89	38.97	+5.18%	65,553,100
2026-02-12	38.52	38.72	36.88	37.05	-3.24%	62,511,900
2026-02-11	38.56	38.69	37.24	38.29	-1.74%	71,103,800
2026-02-10	39.23	39.70	38.49	38.97	-2.84%	61,505,400
2026-02-09	39.12	40.35	38.81	40.11	+1.08%	77,526,100
2026-02-06	38.05	40.57	38.01	39.68	+9.92%	163,384,200
2026-02-05	39.70	40.15	35.30	36.10	-13.16%	284,371,500
2026-02-04	42.63	42.89	40.80	41.57	-4.00%	110,932,700
2026-02-03	44.45	44.46	41.30	43.30	-2.08%	125,821,800
2026-02-02	44.25	45.01	43.98	44.22	-6.89%	106,528,100
2026-01-30	46.97	47.97	46.37	47.49	-0.23%	72,346,100
2026-01-29	49.70	49.80	47.12	47.60	-5.76%	113,944,200
2026-01-28	50.99	51.31	50.34	50.51	-0.24%	42,931,400
2026-01-27	49.99	50.70	49.41	50.63	+1.97%	51,840,700
2026-01-26	49.69	50.35	49.32	49.65	-2.07%	43,973,100
2026-01-23	50.81	51.71	50.14	50.70	+0.06%	48,026,600
2026-01-22	50.76	50.98	50.12	50.67	-0.86%	49,100,900
2026-01-21	50.76	51.34	49.40	51.11	+0.69%	70,127,800
2026-01-20	51.54	51.78	50.55	50.76	-6.42%	76,481,100
2026-01-16	54.30	54.37	53.43	54.24	+0.44%	43,292,300
2026-01-15	54.91	55.05	53.93	54.00	-2.60%	50,521,000
2026-01-14	54.26	55.60	54.08	55.44	+3.49%	85,891,200
2026-01-13	52.39	53.66	52.22	53.57	+3.28%	65,696,700
2026-01-12	51.14	52.38	51.07	51.87	+1.39%	40,729,100
2026-01-09	51.34	52.18	50.89	51.16	-0.70%	39,688,400
2026-01-08	50.76	51.84	50.56	51.52	-0.04%	42,787,300
2026-01-07	51.86	52.23	51.37	51.54	-1.73%	44,367,000
2026-01-06	53.54	53.55	51.72	52.45	-1.89%	54,907,400
2026-01-05	52.61	53.82	52.38	53.46	+4.95%	76,547,400
2026-01-02	50.38	51.66	50.14	50.94	+2.60%	65,968,800
2025-12-31	50.43	50.43	49.40	49.65	-0.36%	33,834,300
2025-12-30	49.95	50.73	49.78	49.83	+0.91%	44,071,800
2025-12-29	49.63	49.99	49.30	49.38	-0.46%	32,269,300
2025-12-26	50.45	50.50	49.07	49.61	+0.30%	38,333,100
2025-12-24	49.46	49.70	48.96	49.46	-0.38%	22,759,300
2025-12-23	49.68	50.09	49.07	49.65	-0.88%	43,757,600
2025-12-22	51.01	51.29	49.82	50.09	+0.36%	50,019,100
2025-12-19	49.92	50.71	49.22	49.91	+4.07%	62,739,200
2025-12-18	50.20	50.69	47.87	47.96	-1.54%	71,534,600
2025-12-17	49.77	51.27	48.36	48.71	-2.01%	79,012,800
2025-12-16	49.31	50.02	49.23	49.71	+2.16%	56,074,700
2025-12-15	50.72	51.00	48.28	48.66	-4.96%	73,130,500
2025-12-12	52.30	52.62	50.76	51.20	-1.73%	47,356,200
2025-12-11	51.16	52.12	50.65	52.10	-0.74%	50,372,600
2025-12-10	52.19	53.66	51.95	52.49	-0.68%	56,217,000
2025-12-09	51.23	53.72	51.06	52.85	+2.58%	55,905,887
2025-12-08	51.84	52.06	50.83	51.52	+1.64%	43,121,848
2025-12-05	51.35	51.94	50.03	50.69	-3.47%	55,578,500
2025-12-04	52.66	52.93	51.58	52.51	-0.44%	40,571,700
2025-12-03	52.55	53.18	52.08	52.74	+2.07%	57,151,700
2025-12-02	50.33	52.39	50.15	51.67	+6.54%	72,757,600
2025-12-01	48.94	49.20	47.55	48.50	-5.92%	89,232,100
2025-11-28	52.80	52.85	51.23	51.55	+1.02%	47,334,600
2025-11-26	49.52	51.33	49.17	51.03	+2.97%	66,507,200
2025-11-25	49.48	50.00	48.84	49.56	-2.00%	65,052,800
2025-11-24	48.73	50.66	48.33	50.57	+5.42%	82,759,100
2025-11-21	47.49	48.57	46.68	47.97	-2.02%	168,213,500
2025-11-20	51.86	51.97	48.74	48.96	-3.49%	122,462,500
2025-11-19	51.70	52.44	50.20	50.73	-3.67%	94,744,600
2025-11-18	52.02	53.24	51.60	52.66	+1.07%	75,629,000
2025-11-17	53.38	54.45	51.70	52.10	-2.57%	92,045,900
2025-11-14	54.09	55.28	53.38	53.48	-3.80%	94,217,100
2025-11-13	58.12	58.70	55.48	55.59	-3.47%	78,277,800
2025-11-12	59.47	59.56	57.17	57.59	-1.30%	41,656,400
2025-11-11	59.33	59.41	58.25	58.35	-3.06%	33,993,800
2025-11-10	60.30	60.36	59.40	60.19	+2.22%	51,036,700
2025-11-07	56.88	58.96	56.39	58.88	+2.83%	64,022,300
2025-11-06	58.40	58.41	56.90	57.26	-2.82%	54,876,200
2025-11-05	58.26	59.39	57.96	58.92	+3.04%	51,487,200
2025-11-04	58.88	59.49	56.48	57.18	-5.53%	105,318,000
2025-11-03	61.02	61.39	59.74	60.53	-2.84%	51,820,400
2025-10-31	62.35	63.03	61.62	62.30	+3.15%	47,300,700
2025-10-30	61.53	61.59	60.28	60.40	-3.75%	57,355,600
2025-10-29	64.48	64.51	62.00	62.75	-2.70%	76,944,400
2025-10-28	65.35	65.97	64.41	64.49	-1.21%	47,609,800
2025-10-27	65.38	65.76	65.00	65.28	+3.90%	49,298,000
2025-10-24	63.17	63.26	62.30	62.83	+0.43%	39,980,900
2025-10-23	61.96	63.24	61.71	62.56	+2.21%	41,591,300
2025-10-22	61.42	61.98	60.96	61.21	-3.59%	72,451,100
2025-10-21	61.73	64.80	61.42	63.49	+0.89%	82,011,100
2025-10-20	62.88	63.44	62.36	62.93	+4.07%	51,770,200
2025-10-17	59.89	61.03	59.31	60.47	-1.56%	94,055,300
2025-10-16	63.09	63.30	61.02	61.43	-2.75%	89,080,600
2025-10-15	63.29	63.77	62.49	63.17	-1.16%	49,569,100
2025-10-14	62.91	64.53	62.37	63.91	-2.89%	75,710,400
2025-10-13	64.96	65.88	64.62	65.81	-0.59%	71,877,400
2025-10-10	69.32	69.66	65.80	66.20	-3.70%	104,949,200
2025-10-09	70.15	70.16	67.95	68.74	-1.88%	55,757,600
2025-10-08	69.58	70.59	69.12	70.06	+1.35%	54,245,600
2025-10-07	70.97	71.00	68.53	69.13	-3.03%	81,680,200
2025-10-06	71.01	71.82	70.71	71.29	+2.12%	68,777,400
2025-10-03	68.61	70.53	68.22	69.81	+1.51%	83,244,100
2025-10-02	67.76	68.84	67.37	68.77	+3.04%	62,252,200
2025-10-01	66.30	67.23	66.15	66.74	+2.68%	57,783,300
2025-09-30	64.40	65.11	64.10	65.00	+0.05%	38,099,900
2025-09-29	63.72	65.04	63.65	64.97	+4.89%	51,102,300
2025-09-26	62.01	62.65	61.67	61.94	-0.26%	48,826,000
2025-09-25	63.38	63.43	61.58	62.10	-3.60%	63,817,400
2025-09-24	64.20	64.78	64.07	64.42	+1.59%	30,977,600
2025-09-23	64.16	64.39	63.33	63.41	-0.38%	40,145,000
2025-09-22	64.17	64.46	63.58	63.65	-2.63%	42,504,100
2025-09-19	66.01	66.20	65.34	65.37	-2.07%	32,989,400
2025-09-18	66.73	67.04	66.48	66.75	+1.64%	38,481,200
2025-09-17	66.03	66.19	65.10	65.67	-1.05%	46,293,700
2025-09-16	65.57	66.47	65.14	66.37	+1.33%	33,920,600
2025-09-15	65.36	65.66	64.93	65.50	-1.33%	34,018,400
2025-09-12	65.32	66.45	65.22	66.38	+2.08%	48,357,700
2025-09-11	64.63	65.21	64.58	65.03	+0.77%	34,658,200
2025-09-10	64.60	65.03	64.27	64.53	+2.07%	45,183,000
2025-09-09	64.10	64.19	62.87	63.22	-0.75%	36,145,400
2025-09-08	63.76	64.19	63.53	63.70	+0.44%	37,129,800
2025-09-05	64.12	64.34	62.55	63.42	+1.72%	47,921,800
2025-09-04	62.93	63.01	62.06	62.35	-2.23%	32,780,400
2025-09-03	63.26	64.00	63.14	63.77	+1.27%	34,218,100
2025-09-02	62.13	63.54	61.94	62.97	+2.49%	46,457,400
2025-08-29	62.78	62.83	61.31	61.44	-3.37%	52,647,000
2025-08-28	64.22	64.38	63.55	63.58	-0.11%	30,895,800
2025-08-27	63.24	64.02	63.05	63.65	+0.87%	33,800,800
2025-08-26	62.41	63.18	62.11	63.10	+0.35%	41,469,300
2025-08-25	63.45	64.19	62.76	62.88	-5.09%	55,863,400
2025-08-22	63.80	66.75	63.56	66.25	+4.02%	66,739,200
2025-08-21	64.35	64.77	63.54	63.69	-1.86%	34,187,100
2025-08-20	64.36	64.99	63.74	64.90	+1.11%	40,798,800
2025-08-19	65.74	65.81	63.90	64.19	-2.82%	56,556,200
2025-08-18	65.72	66.35	65.18	66.05	-0.59%	33,918,500
2025-08-15	67.31	67.36	66.34	66.44	-0.88%	39,585,100
2025-08-14	67.21	67.88	66.55	67.03	-4.02%	71,199,600
2025-08-13	68.55	69.89	68.22	69.84	+2.78%	54,824,600
2025-08-12	67.73	68.30	67.36	67.95	+0.46%	33,459,300
2025-08-11	67.88	68.65	67.37	67.64	+2.28%	43,158,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.70%). Worst month: Jun (-9.37%). Based on 3 years of daily data (2024–2026).

Jan-3.77%
Feb+3.88%
Mar+2.07%
Apr+2.45%
May+6.95%
Jun-9.37%
Jul+6.31%
Aug-5.91%
Sep+6.39%
Oct+3.29%
Nov+12.70%
Dec-0.13%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Bitcoin Trust's (IBIT) latest close?

36.80 on 2026-08-07, from the Closelook data lake's daily price record.

What is IBIT's 52-week high and low?

71.82 high and 32.84 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Bitcoin Trust's strongest and weakest month historically?

Historically, IBIT's strongest calendar month has been Nov (average +12.70%) and its weakest Jun (average -9.37%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 645 daily bars in the Closelook data lake.