IBIT has returned 28.6% since January 11, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 10 2026 | $36.75 | $36.75 | $35.76 | $35.94 | 70,659,108 |
Week of August 03 2026 | $35.49 | $37.01 | $35.37 | $36.80 | 172,097,000 |
Week of July 27 2026 | $36.74 | $37.20 | $35.29 | $35.64 | 186,596,300 |
Week of July 20 2026 | $36.53 | $37.93 | $36.05 | $36.35 | 169,932,600 |
Week of July 13 2026 | $35.37 | $37.14 | $34.96 | $36.35 | 197,191,400 |
Week of July 06 2026 | $34.76 | $36.66 | $34.68 | $36.23 | 176,902,200 |
Week of June 29 2026 | $33.90 | $35.24 | $32.88 | $34.87 | 208,255,700 |
Week of June 22 2026 | $36.78 | $37.14 | $32.84 | $33.85 | 289,464,800 |
Week of June 15 2026 | $37.84 | $38.11 | $35.22 | $35.62 | 170,214,000 |
Week of June 08 2026 | $35.99 | $36.48 | $34.39 | $36.04 | 226,748,500 |
Week of June 01 2026 | $40.62 | $40.75 | $33.48 | $34.14 | 369,653,200 |
Week of May 25 2026 | $43.45 | $44.24 | $41.01 | $41.63 | 201,929,400 |
Week of May 18 2026 | $43.74 | $44.22 | $42.81 | $42.96 | 158,979,200 |
Week of May 11 2026 | $45.96 | $46.56 | $44.50 | $44.82 | 175,413,000 |
Week of May 04 2026 | $44.75 | $46.51 | $44.47 | $45.45 | 199,415,900 |
Week of April 27 2026 | $44.04 | $44.79 | $42.44 | $44.47 | 158,881,900 |
Week of April 20 2026 | $42.65 | $45.08 | $42.35 | $44.02 | 188,940,800 |
Week of April 13 2026 | $40.35 | $44.46 | $40.14 | $43.94 | 264,586,800 |
Week of April 06 2026 | $39.39 | $41.59 | $38.37 | $41.56 | 199,341,900 |
Week of March 30 2026 | $38.45 | $39.21 | $37.24 | $37.97 | 161,494,500 |
Week of March 23 2026 | $40.14 | $40.80 | $37.13 | $37.40 | 255,882,300 |
Week of March 16 2026 | $41.92 | $42.50 | $39.00 | $39.77 | 275,453,900 |
Week of March 09 2026 | $38.99 | $41.97 | $38.69 | $40.37 | 308,633,133 |
Week of March 02 2026 | $37.19 | $42.02 | $37.17 | $38.60 | 406,056,700 |
Week of February 23 2026 | $37.47 | $39.46 | $35.60 | $37.19 | 289,460,000 |