IBIT Historical Prices
IBITiSharesDigital AssetsETFUSD
47.21-1.28 (-2.64%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 47.05 -0.34%
IBIT price history
The price history for iShares Bitcoin (IBIT) on this page begins on January 8, 2024, when the stock closed at $24.97; it most recently closed at $47.18 on October 5, 2026. The highest price in this record is $71.82, reached on October 6, 2025; the latest close is 34.3% below that peak. Over roughly 3 years the share price changed +88.9%, a 26.1% compound annual price return (excluding dividends).
In the last 12 months alone, IBIT has lost 31.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IBIT returns
1 week
-0.35%
1 month
+6.27%
3 months
+33.91%
6 months
+16.71%
Year to date
-4.98%
1 year
-31.76%
IBIT price return, excluding dividends.
IBIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.18 | -7.39% |
| 2025 | 50.94 | -8.97% |
| 2024 | 55.96 | +124.11% |
IBIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.13 | 47.35 | 46.80 | 47.18 | -2.71% | |
| 48.69 | 49.10 | 48.34 | 48.49 | -0.14% | |
| 48.74 | 49.12 | 48.10 | 48.56 | +1.74% | |
| 49.04 | 49.39 | 47.48 | 47.73 | -0.48% | |
| 47.24 | 48.29 | 47.22 | 47.96 | +1.31% | |
| 48.23 | 48.46 | 47.17 | 47.34 | +0.02% | |
| 47.76 | 47.83 | 46.90 | 47.33 | +0.25% | |
| 47.31 | 47.79 | 46.71 | 47.21 | -0.76% | |
| 47.61 | 47.77 | 47.05 | 47.57 | -0.50% | |
| 47.41 | 48.10 | 47.20 | 47.81 | -0.15% | |
| 48.45 | 48.68 | 47.29 | 47.88 | -1.95% | |
| 48.52 | 49.12 | 48.38 | 48.83 | -0.37% | |
| 48.08 | 49.22 | 47.99 | 49.01 | +6.50% | |
| 44.24 | 46.13 | 44.21 | 46.02 | +6.28% | |
| 43.24 | 43.61 | 42.96 | 43.30 | +0.60% | |
| 42.85 | 43.31 | 42.43 | 43.04 | -0.16% | |
| 43.54 | 43.77 | 42.37 | 43.11 | -3.64% | |
| 44.06 | 44.94 | 44.04 | 44.74 | +2.22% | |
| 43.87 | 45.22 | 43.50 | 43.77 | +0.21% | |
| 43.53 | 43.90 | 43.42 | 43.68 | -1.38% | |
| 45.07 | 45.09 | 44.16 | 44.29 | -0.23% | |
| 44.33 | 44.71 | 43.91 | 44.39 | -1.86% | |
| 44.91 | 45.26 | 44.51 | 45.23 | -2.42% | |
| 44.43 | 46.37 | 44.41 | 46.35 | +5.85% | |
| 43.51 | 43.92 | 43.34 | 43.79 | +0.07% | |
| 44.08 | 44.41 | 43.23 | 43.76 | -2.04% | |
| 44.17 | 44.90 | 43.98 | 44.67 | +1.75% | |
| 44.87 | 45.27 | 43.53 | 43.90 | -3.07% | |
| 44.92 | 45.81 | 44.67 | 45.29 | +1.87% | |
| 44.20 | 44.56 | 43.95 | 44.46 | -0.58% | |
| 44.54 | 45.09 | 44.22 | 44.72 | +0.18% | |
| 44.74 | 45.32 | 44.08 | 44.64 | +2.20% | |
| 43.67 | 44.13 | 43.17 | 43.68 | +6.02% | |
| 40.73 | 41.34 | 40.26 | 41.20 | +6.24% | |
| 36.81 | 39.48 | 36.68 | 38.78 | +5.96% | |
| 36.26 | 36.85 | 36.22 | 36.60 | +0.49% | |
| 35.91 | 36.59 | 35.89 | 36.42 | +2.22% | |
| 35.51 | 35.79 | 35.37 | 35.63 | -0.70% | |
| 35.97 | 36.22 | 35.54 | 35.88 | -0.03% | |
| 36.18 | 36.26 | 35.80 | 35.89 | -0.14% | |
| 36.32 | 36.36 | 35.76 | 35.94 | -0.80% | |
| 36.74 | 36.75 | 36.08 | 36.23 | -1.55% | |
| 36.89 | 37.01 | 36.52 | 36.80 | +0.85% | |
| 36.34 | 36.79 | 36.29 | 36.49 | -0.68% | |
| 36.30 | 36.78 | 36.15 | 36.74 | +0.96% | |
| 36.14 | 36.47 | 35.99 | 36.39 | +0.64% | |
| 35.49 | 36.28 | 35.37 | 36.16 | +1.46% | |
| 36.11 | 36.12 | 35.29 | 35.64 | -2.89% | |
| 36.67 | 36.90 | 36.55 | 36.70 | +1.94% | |
| 36.31 | 36.65 | 35.94 | 36.00 | -0.39% | |
| 35.81 | 36.27 | 35.47 | 36.14 | -1.71% | |
| 36.74 | 37.20 | 36.44 | 36.77 | +1.16% | |
| 36.43 | 36.46 | 36.05 | 36.35 | -0.82% | |
| 36.80 | 36.92 | 36.56 | 36.65 | -1.85% | |
| 37.15 | 37.60 | 37.13 | 37.34 | -0.88% | |
| 37.61 | 37.93 | 37.40 | 37.67 | +2.11% | |
| 36.53 | 37.25 | 36.25 | 36.89 | +1.49% | |
| 35.58 | 36.48 | 35.36 | 36.35 | -0.11% | |
| 36.37 | 36.75 | 36.21 | 36.39 | -1.14% | |
| 36.97 | 37.14 | 36.64 | 36.81 | +0.63% | |
| 36.19 | 36.79 | 35.96 | 36.58 | +3.86% | |
| 35.37 | 35.63 | 34.96 | 35.22 | -2.79% | |
| 36.33 | 36.66 | 36.08 | 36.23 | +1.17% | |
| 35.49 | 35.95 | 35.36 | 35.81 | +1.65% | |
| 34.99 | 35.32 | 34.81 | 35.23 | -2.54% | |
| 35.71 | 36.37 | 35.45 | 36.15 | +0.08% | |
| 34.76 | 36.22 | 34.68 | 36.12 | +3.58% | |
| 34.91 | 35.24 | 34.62 | 34.87 | +2.56% | |
| 33.28 | 34.26 | 33.14 | 34.00 | +2.13% | |
| 33.08 | 33.50 | 32.88 | 33.29 | -2.60% | |
| 33.90 | 34.33 | 33.33 | 34.18 | +0.97% | |
| 33.28 | 34.26 | 33.25 | 33.85 | +0.98% | |
| 34.60 | 34.66 | 32.84 | 33.52 | -1.03% | |
| 34.97 | 35.14 | 33.41 | 33.87 | -4.08% | |
| 35.11 | 35.57 | 35.04 | 35.31 | -3.26% | |
| 36.78 | 37.14 | 36.36 | 36.50 | +2.47% | |
| 36.42 | 36.44 | 35.22 | 35.62 | -2.04% | |
| 36.74 | 37.61 | 36.24 | 36.36 | -2.18% | |
| 37.36 | 37.52 | 36.99 | 37.17 | -1.51% | |
| 37.84 | 38.11 | 37.52 | 37.74 | +4.72% | |
| 35.88 | 36.48 | 35.67 | 36.04 | -0.03% | |
| 35.54 | 36.20 | 35.26 | 36.05 | +2.77% | |
| 34.83 | 35.59 | 34.81 | 35.08 | -0.17% | |
| 35.29 | 35.41 | 34.39 | 35.14 | -2.09% | |
| 35.99 | 36.38 | 35.83 | 35.89 | +5.13% | |
| 35.16 | 35.29 | 33.48 | 34.14 | -5.22% | |
| 35.78 | 36.53 | 35.62 | 36.02 | -2.65% | |
| 37.79 | 38.02 | 36.92 | 37.00 | -2.76% | |
| 39.02 | 39.09 | 37.57 | 38.05 | -6.03% | |
| 40.62 | 40.75 | 39.96 | 40.49 | -2.74% | |
| 41.33 | 42.08 | 41.01 | 41.63 | +0.17% | |
| 41.37 | 41.72 | 41.04 | 41.56 | -2.10% | |
| 42.51 | 42.70 | 42.22 | 42.45 | -1.26% | |
| 43.45 | 44.24 | 42.84 | 42.99 | +0.07% | |
| 43.75 | 43.79 | 42.81 | 42.96 | -2.36% | |
| 43.75 | 44.22 | 43.40 | 44.00 | +0.02% | |
| 43.75 | 44.08 | 43.51 | 43.99 | +1.13% | |
| 43.34 | 43.63 | 43.08 | 43.50 | -0.07% | |
| 43.74 | 43.76 | 43.03 | 43.53 | -2.88% | |
| 45.32 | 45.33 | 44.50 | 44.82 | -2.92% | |
| 45.28 | 46.53 | 45.07 | 46.17 | +2.33% | |
| 45.39 | 45.44 | 44.58 | 45.12 | -1.48% | |
| 45.68 | 45.83 | 45.21 | 45.80 | -1.44% | |
| 45.96 | 46.56 | 45.55 | 46.47 | +2.24% | |
| 45.09 | 45.58 | 45.03 | 45.45 | +0.11% | |
| 45.87 | 45.88 | 45.02 | 45.40 | -1.71% | |
| 46.41 | 46.51 | 45.96 | 46.19 | -0.19% | |
| 46.18 | 46.33 | 45.88 | 46.28 | +1.94% | |
| 44.75 | 45.79 | 44.47 | 45.40 | +2.09% | |
| 44.41 | 44.79 | 44.25 | 44.47 | +2.65% | |
| 43.15 | 43.47 | 43.10 | 43.32 | +1.33% | |
| 43.56 | 43.59 | 42.44 | 42.75 | -1.20% | |
| 43.17 | 43.32 | 42.85 | 43.27 | -0.67% | |
| 44.04 | 44.37 | 43.33 | 43.56 | -1.04% | |
| 44.32 | 44.41 | 43.85 | 44.02 | -0.07% | |
| 43.99 | 44.61 | 43.62 | 44.05 | -1.56% | |
| 44.50 | 45.08 | 44.38 | 44.75 | +5.27% | |
| 43.11 | 43.42 | 42.40 | 42.51 | -1.71% | |
| 42.65 | 43.38 | 42.35 | 43.25 | -1.57% | |
| 43.45 | 44.46 | 43.22 | 43.94 | +2.83% | |
| 42.50 | 42.77 | 41.52 | 42.73 | +0.40% | |
| 42.19 | 42.70 | 41.72 | 42.56 | +1.02% | |
| 42.25 | 43.19 | 41.87 | 42.13 | +1.30% | |
| 40.35 | 41.68 | 40.14 | 41.59 | +0.07% | |
| 41.00 | 41.59 | 40.77 | 41.56 | +1.59% | |
| 40.32 | 41.15 | 39.96 | 40.91 | +1.21% | |
| 41.08 | 41.15 | 40.04 | 40.42 | +3.38% | |
| 38.81 | 39.16 | 38.37 | 39.10 | -1.06% | |
| 39.39 | 39.90 | 39.21 | 39.52 | +4.08% | |
| 37.49 | 38.24 | 37.24 | 37.97 | -1.73% | |
| 38.85 | 39.21 | 38.48 | 38.64 | +0.57% | |
| 37.82 | 38.85 | 37.62 | 38.42 | +1.96% | |
| 38.45 | 38.55 | 37.50 | 37.68 | +0.75% | |
| 37.80 | 37.82 | 37.13 | 37.40 | -3.66% | |
| 39.31 | 39.58 | 38.59 | 38.82 | -3.36% | |
| 40.60 | 40.80 | 39.98 | 40.17 | +2.27% | |
| 40.00 | 40.12 | 39.05 | 39.28 | -1.92% | |
| 40.14 | 40.72 | 39.72 | 40.05 | +0.70% | |
| 39.98 | 40.00 | 39.33 | 39.77 | -0.13% | |
| 39.29 | 40.03 | 39.00 | 39.82 | -1.09% | |
| 41.09 | 41.14 | 40.17 | 40.26 | -4.76% | |
| 41.80 | 42.50 | 41.61 | 42.27 | +0.79% | |
| 41.92 | 42.28 | 41.39 | 41.94 | +3.89% | |
| 41.43 | 41.97 | 40.17 | 40.37 | +1.05% | |
| 39.76 | 40.08 | 39.31 | 39.95 | -0.30% | |
| 39.83 | 40.47 | 39.52 | 40.07 | +0.91% | |
| 40.19 | 40.73 | 39.29 | 39.71 | +1.48% | |
| 38.99 | 39.45 | 38.69 | 39.13 | +1.37% | |
| 39.11 | 39.19 | 38.38 | 38.60 | -4.43% | |
| 41.14 | 41.31 | 40.04 | 40.39 | -2.53% | |
| 40.70 | 42.02 | 40.44 | 41.44 | +7.08% | |
| 38.03 | 39.14 | 37.50 | 38.70 | -1.26% | |
| 37.19 | 39.78 | 37.17 | 39.20 | +5.39% | |
| 37.50 | 37.63 | 36.91 | 37.19 | -2.80% | |
| 38.62 | 38.72 | 37.71 | 38.26 | -2.47% | |
| 37.75 | 39.46 | 37.53 | 39.23 | +7.39% | |
| 35.72 | 36.71 | 35.60 | 36.53 | -0.05% | |
| 37.47 | 37.56 | 36.20 | 36.55 | -4.87% | |
| 37.99 | 38.61 | 37.72 | 38.42 | +0.92% | |
| 37.39 | 38.10 | 37.20 | 38.07 | +1.41% | |
| 38.00 | 38.75 | 37.30 | 37.54 | -2.21% | |
| 38.55 | 38.69 | 37.74 | 38.39 | -1.49% | |
| 38.16 | 39.38 | 37.89 | 38.97 | +5.18% | |
| 38.52 | 38.72 | 36.88 | 37.05 | -3.24% | |
| 38.56 | 38.69 | 37.25 | 38.29 | -1.74% | |
| 39.23 | 39.70 | 38.49 | 38.97 | -2.84% | |
| 39.12 | 40.35 | 38.81 | 40.11 | +1.08% | |
| 38.05 | 40.57 | 38.01 | 39.68 | +9.92% | |
| 39.70 | 40.15 | 35.30 | 36.10 | -13.16% | |
| 42.64 | 42.89 | 40.80 | 41.57 | -4.00% | |
| 44.46 | 44.46 | 41.30 | 43.30 | -2.08% | |
| 44.25 | 45.01 | 43.98 | 44.22 | -6.89% | |
| 46.97 | 47.97 | 46.37 | 47.49 | -0.23% | |
| 49.70 | 49.80 | 47.12 | 47.60 | -5.76% | |
| 50.99 | 51.31 | 50.34 | 50.51 | -0.24% | |
| 49.99 | 50.70 | 49.41 | 50.63 | +1.97% | |
| 49.69 | 50.35 | 49.32 | 49.65 | -2.07% | |
| 50.81 | 51.71 | 50.14 | 50.70 | +0.06% | |
| 50.76 | 50.98 | 50.12 | 50.67 | -0.86% | |
| 50.76 | 51.34 | 49.40 | 51.11 | +0.69% | |
| 51.54 | 51.78 | 50.55 | 50.76 | -6.42% | |
| 54.30 | 54.37 | 53.43 | 54.24 | +0.44% | |
| 54.91 | 55.05 | 53.93 | 54.00 | -2.60% | |
| 54.26 | 55.60 | 54.08 | 55.44 | +3.49% | |
| 52.39 | 53.66 | 52.22 | 53.57 | +3.28% | |
| 51.14 | 52.38 | 51.07 | 51.87 | +1.39% | |
| 51.35 | 52.18 | 50.89 | 51.16 | -0.70% | |
| 50.76 | 51.84 | 50.56 | 51.52 | -0.04% | |
| 51.86 | 52.23 | 51.37 | 51.54 | -1.73% | |
| 53.54 | 53.55 | 51.72 | 52.45 | -1.89% | |
| 52.61 | 53.82 | 52.38 | 53.46 | +4.95% | |
| 50.38 | 51.66 | 50.14 | 50.94 | +2.60% | |
| 50.43 | 50.43 | 49.40 | 49.65 | -0.36% | |
| 49.95 | 50.73 | 49.78 | 49.83 | +0.91% | |
| 49.63 | 49.99 | 49.31 | 49.38 | -0.46% | |
| 50.45 | 50.50 | 49.07 | 49.61 | +0.30% | |
| 49.46 | 49.70 | 48.96 | 49.46 | -0.38% | |
| 49.68 | 50.09 | 49.07 | 49.65 | -0.88% | |
| 51.01 | 51.29 | 49.82 | 50.09 | +0.36% | |
| 49.92 | 50.71 | 49.22 | 49.91 | +4.07% | |
| 50.20 | 50.69 | 47.87 | 47.96 | -1.54% | |
| 49.77 | 51.27 | 48.36 | 48.71 | -2.01% | |
| 49.31 | 50.02 | 49.23 | 49.71 | +2.16% | |
| 50.72 | 51.00 | 48.28 | 48.66 | -4.96% | |
| 52.31 | 52.62 | 50.76 | 51.20 | -1.73% | |
| 51.16 | 52.12 | 50.65 | 52.10 | -0.74% | |
| 52.19 | 53.66 | 51.96 | 52.49 | -0.68% | |
| 51.23 | 53.72 | 51.06 | 52.85 | +2.58% | |
| 51.84 | 52.07 | 50.83 | 51.52 | +1.64% | |
| 51.35 | 51.94 | 50.04 | 50.69 | -3.47% | |
| 52.67 | 52.93 | 51.58 | 52.51 | -0.44% | |
| 52.55 | 53.18 | 52.08 | 52.74 | +2.07% | |
| 50.33 | 52.39 | 50.15 | 51.67 | +6.54% | |
| 48.94 | 49.21 | 47.55 | 48.50 | -5.92% | |
| 52.80 | 52.85 | 51.23 | 51.55 | +1.02% | |
| 49.52 | 51.33 | 49.17 | 51.03 | +2.97% | |
| 49.48 | 50.00 | 48.84 | 49.56 | -2.00% | |
| 48.73 | 50.66 | 48.33 | 50.57 | +5.42% | |
| 47.49 | 48.57 | 46.68 | 47.97 | -2.02% | |
| 51.86 | 51.97 | 48.74 | 48.96 | -3.49% | |
| 51.71 | 52.44 | 50.20 | 50.73 | -3.67% | |
| 52.03 | 53.25 | 51.60 | 52.66 | +1.07% | |
| 53.39 | 54.45 | 51.70 | 52.10 | -2.57% | |
| 54.09 | 55.29 | 53.38 | 53.48 | -3.80% | |
| 58.12 | 58.70 | 55.48 | 55.59 | -3.47% | |
| 59.47 | 59.56 | 57.17 | 57.59 | -1.30% | |
| 59.33 | 59.41 | 58.25 | 58.35 | -3.06% | |
| 60.30 | 60.36 | 59.40 | 60.19 | +2.22% | |
| 56.88 | 58.96 | 56.39 | 58.88 | +2.83% | |
| 58.40 | 58.41 | 56.90 | 57.26 | -2.82% | |
| 58.26 | 59.39 | 57.96 | 58.92 | +3.04% | |
| 58.88 | 59.49 | 56.49 | 57.18 | -5.53% | |
| 61.02 | 61.39 | 59.75 | 60.53 | -2.84% | |
| 62.35 | 63.03 | 61.62 | 62.30 | +3.15% | |
| 61.53 | 61.59 | 60.28 | 60.40 | -3.75% | |
| 64.49 | 64.51 | 62.00 | 62.75 | -2.70% | |
| 65.35 | 65.97 | 64.41 | 64.49 | -1.21% | |
| 65.38 | 65.76 | 65.00 | 65.28 | +3.90% | |
| 63.17 | 63.26 | 62.30 | 62.83 | +0.43% | |
| 61.96 | 63.24 | 61.71 | 62.56 | +2.21% | |
| 61.42 | 61.98 | 60.96 | 61.21 | -3.59% | |
| 61.73 | 64.80 | 61.42 | 63.49 | +0.89% | |
| 62.88 | 63.44 | 62.36 | 62.93 | +4.07% | |
| 59.89 | 61.03 | 59.31 | 60.47 | -1.56% | |
| 63.10 | 63.30 | 61.02 | 61.43 | -2.75% | |
| 63.29 | 63.77 | 62.49 | 63.17 | -1.16% | |
| 62.91 | 64.53 | 62.37 | 63.91 | -2.89% | |
| 64.96 | 65.88 | 64.62 | 65.81 | -0.59% | |
| 69.32 | 69.66 | 65.80 | 66.20 | -3.70% | |
| 70.15 | 70.16 | 67.95 | 68.74 | -1.88% | |
| 69.58 | 70.59 | 69.12 | 70.06 | +1.35% | |
| 70.97 | 71.00 | 68.53 | 69.13 | -3.03% | |
| 71.01 | 71.82 | 70.71 | 71.29 | — |