Ishares Bitcoin Etf ETF

$TBC

High $20.45	Low $20.35	Trades -	Turnover $0	Volume 7,923
21 September 2026 at 5:53pm

IBIT Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
18 September 2026	$20.63	5,627	24,267	+0.28 (1.38%)
17 September 2026	$20.35	7,923	24,419	+0.15 (0.74%)
16 September 2026	$20.20	22,222	24,341	-0.45 (2.18%)
15 September 2026	$20.65	12,518	23,963	+0.06 (0.29%)
14 September 2026	$20.59	14,397	24,006	+0.16 (0.78%)
11 September 2026	$20.43	16,683	23,959	-0.19 (0.92%)
10 September 2026	$20.62	18,542	23,813	-0.07 (0.34%)
9 September 2026	$20.69	11,728	23,774	-0.02 (0.10%)
8 September 2026	$20.71	17,673	24,106	-0.29 (1.38%)
7 September 2026	$21.00	43,443	25,163	-0.31 (1.45%)
4 September 2026	$21.31	24,769	24,460	+0.72 (3.50%)
3 September 2026	$20.59	14,992	24,706	-0.04 (0.19%)
2 September 2026	$20.63	10,241	24,853	-0.29 (1.39%)
1 September 2026	$20.92	8,861	25,183	+0.26 (1.26%)
31 August 2026	$20.66	28,647	25,113	-0.43 (2.04%)
28 August 2026	$21.09	44,896	24,860	+0.26 (1.25%)
27 August 2026	$20.83	8,814	24,096	-0.06 (0.29%)
26 August 2026	$20.89	24,692	24,296	-0.53 (2.47%)
25 August 2026	$21.42	113,654	24,042	+0.99 (4.85%)
24 August 2026	$20.43	264,961	21,961	+0.40 (2.00%)
21 August 2026	$20.03	57,481	16,762	+1.52 (8.21%)
20 August 2026	$18.51	58,439	15,914	+1.26 (7.30%)
19 August 2026	$17.25	9,053	14,978	+0.13 (0.76%)
18 August 2026	$17.12	7,180	16,077	+0.17 (1.00%)
17 August 2026	$16.95	43,318	17,615	-0.05 (0.29%)
14 August 2026	$17.00	5,383	16,992	-0.20 (1.16%)
13 August 2026	$17.20	19,801	17,496	+0.05 (0.29%)
12 August 2026	$17.15	28,093	18,066	-0.09 (0.52%)
11 August 2026	$17.24	17,851	18,430	-0.25 (1.43%)
14 up, 15 down, and 0 flat days

IBIT Ishares Bitcoin Etf ETF