Ishares Bitcoin Etf ETF

$TBC

High $18.62	Low $18.25	Trades -	Turnover $0	Volume 58,439
24 August 2026 at 3:31pm

IBIT Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
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%)
10 August 2026	$17.49	35,481	18,181	+0.15 (0.87%)
7 August 2026	$17.34	18,648	17,557	-0.14 (0.80%)
6 August 2026	$17.48	2,919	17,516	+0.15 (0.87%)
5 August 2026	$17.33	10,728	17,529	+0.08 (0.46%)
4 August 2026	$17.25	9,011	17,403	+0.33 (1.95%)
3 August 2026	$16.92	20,630	17,388	-0.40 (2.31%)
31 July 2026	$17.32	21,831	17,378	-0.18 (1.03%)
30 July 2026	$17.50	60	17,048	+0.06 (0.34%)
29 July 2026	$17.44	1,267	17,150	+0.16 (0.93%)
28 July 2026	$17.28	9,203	17,156	-0.44 (2.48%)
27 July 2026	$17.72	2,875	17,418	-0.08 (0.45%)
24 July 2026	$17.80	4,947	17,440	+0.05 (0.28%)
23 July 2026	$17.75	13,840	17,726	-0.16 (0.89%)
22 July 2026	$17.91	32,589	18,205	+0.15 (0.84%)
21 July 2026	$17.76	5,841	17,780	+0.34 (1.95%)
20 July 2026	$17.42	9,319	18,074	+0.33 (1.93%)
17 July 2026	$17.09	4,533	17,982	-
15 up, 10 down, and 0 flat days

IBIT Ishares Bitcoin Etf ETF