IBIT has returned -10.1% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 22 2026 | $36.78 | $37.14 | $36.36 | $36.50 | 36,542,801 |
June 18 2026 | $36.42 | $36.44 | $35.22 | $35.62 | 47,932,100 |
June 17 2026 | $36.74 | $37.61 | $36.24 | $36.36 | 42,620,000 |
June 16 2026 | $37.36 | $37.52 | $36.99 | $37.17 | 26,710,500 |
June 15 2026 | $37.84 | $38.11 | $37.52 | $37.74 | 52,951,400 |
June 12 2026 | $35.88 | $36.48 | $35.67 | $36.04 | 36,430,100 |
June 11 2026 | $35.54 | $36.20 | $35.26 | $36.05 | 43,105,800 |
June 10 2026 | $34.83 | $35.59 | $34.81 | $35.08 | 37,326,900 |
June 09 2026 | $35.29 | $35.41 | $34.39 | $35.14 | 52,492,700 |
June 08 2026 | $35.99 | $36.38 | $35.83 | $35.89 | 57,393,000 |
June 05 2026 | $35.16 | $35.29 | $33.48 | $34.14 | 111,720,800 |
June 04 2026 | $35.78 | $36.53 | $35.62 | $36.02 | 73,453,900 |
June 03 2026 | $37.79 | $38.02 | $36.92 | $37.00 | 53,124,100 |
June 02 2026 | $39.02 | $39.09 | $37.57 | $38.05 | 76,815,200 |
June 01 2026 | $40.62 | $40.75 | $39.96 | $40.49 | 54,539,200 |