iShares Bitcoin Trust (NQ: IBIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	29.33	29.35	28.31	28.31	449	-1.01(-3.45%)
Nov 29, 2022	29.28	29.32	29.25	29.32	853	-0.10(-0.35%)
Nov 28, 2022	29.20	29.43	29.20	29.43	558	+0.58(+2.00%)
Nov 25, 2022	28.85	28.85	28.85	28.85	100	+0.00(+0.00%)
Nov 23, 2022	29.32	29.32	28.85	28.85	650	-0.61(-2.06%)
Nov 22, 2022	29.68	29.68	29.46	29.46	445	-0.47(-1.57%)
Nov 21, 2022	29.93	29.93	29.93	29.93	11	+0.72(+2.45%)
Nov 18, 2022	29.21	29.21	29.21	29.21	3,000	+0.34(+1.17%)
Nov 17, 2022	28.67	28.88	28.67	28.88	681	+0.29(+1.03%)
Nov 16, 2022	28.04	28.62	28.04	28.58	3,009	+0.85(+3.06%)
Nov 15, 2022	27.26	27.73	27.25	27.73	1,501	-0.38(-1.35%)
Nov 14, 2022	28.11	28.11	28.11	28.11	49	+0.59(+2.14%)
Nov 11, 2022	28.44	28.44	27.52	27.52	729	-0.62(-2.19%)
Nov 10, 2022	28.41	28.43	28.14	28.14	766	-2.08(-6.87%)
Nov 09, 2022	29.11	30.22	29.11	30.22	865	+1.73(+6.06%)
Nov 08, 2022	28.49	28.49	28.49	28.49	32	+1.23(+4.50%)
Nov 07, 2022	27.26	27.26	27.26	27.26	48	-0.08(-0.28%)
Nov 04, 2022	27.46	27.46	27.34	27.34	254	-0.72(-2.58%)
Nov 03, 2022	28.07	28.07	28.07	28.07	16	+0.41(+1.46%)
Nov 02, 2022	26.69	27.66	26.08	27.66	1,307	+1.01(+3.79%)
Nov 01, 2022	26.54	26.65	26.54	26.65	113	+0.94(+3.66%)
Oct 31, 2022	25.71	25.71	25.71	25.71	2	+0.63(+2.50%)
Oct 28, 2022	25.08	25.08	25.08	25.08	100	-0.48(-1.90%)
Oct 27, 2022	25.57	25.57	25.57	25.57	0	+0.55(+2.18%)
Oct 26, 2022	24.12	25.02	24.12	25.02	3,518	+0.02(+0.07%)
Oct 25, 2022	25.00	25.00	25.00	25.00	43	-1.44(-5.43%)
Oct 24, 2022				26.44	3	-0.34(-1.26%)
Oct 21, 2022	27.76	27.76	26.77	26.77	391	-0.69(-2.53%)
Oct 20, 2022	27.47	27.47	27.47	27.47	14	+0.08(+0.31%)
Oct 19, 2022	27.00	27.38	27.00	27.38	710	+0.54(+2.00%)
Oct 18, 2022	26.24	26.85	25.92	26.85	1,394	+0.19(+0.73%)
Oct 17, 2022	26.53	26.65	26.53	26.65	232	-0.96(-3.46%)
Oct 14, 2022	26.24	27.61	26.24	27.61	573	+1.03(+3.89%)
Oct 13, 2022	26.65	26.65	26.53	26.58	1,146	-0.46(-1.72%)
Oct 12, 2022	27.37	27.46	27.04	27.04	1,296	-0.10(-0.36%)
Oct 11, 2022	27.09	27.18	26.88	27.14	1,022	+0.33(+1.24%)
Oct 10, 2022	26.37	27.00	26.37	26.81	3,022	+0.36(+1.37%)
Oct 07, 2022	25.73	26.44	25.73	26.44	1,136	+1.36(+5.43%)
Oct 06, 2022	24.75	25.25	24.75	25.08	706	+0.14(+0.57%)
Oct 05, 2022	25.16	25.16	24.90	24.94	968	+0.13(+0.53%)
Oct 04, 2022	25.09	25.13	24.79	24.81	3,363	-1.47(-5.60%)
Oct 03, 2022	26.92	26.92	26.04	26.28	556	-0.64(-2.38%)
Sep 30, 2022	26.19	26.92	26.19	26.92	743	+0.17(+0.64%)
Sep 29, 2022	26.49	26.75	26.49	26.75	204	+0.70(+2.68%)
Sep 28, 2022	26.05	26.05	26.05	26.05	44	-1.07(-3.94%)
Sep 27, 2022	27.02	27.12	26.53	27.12	3,412	-0.18(-0.68%)
Sep 26, 2022	27.09	27.34	27.09	27.30	1,078	+0.12(+0.43%)
Sep 23, 2022	27.28	27.28	27.19	27.19	479	+0.65(+2.46%)
Sep 22, 2022	26.45	26.54	26.45	26.54	6,605	+0.54(+2.10%)
Sep 21, 2022	25.88	25.99	25.29	25.99	2,481	+0.09(+0.35%)
Sep 20, 2022	25.65	25.93	25.65	25.90	2,350	+0.68(+2.69%)
Sep 19, 2022	25.61	25.61	25.22	25.22	1,370	+0.06(+0.25%)
Sep 16, 2022	25.10	25.44	25.09	25.16	2,344	+0.67(+2.72%)
Sep 15, 2022	24.14	24.49	24.14	24.49	304	+0.35(+1.44%)
Sep 14, 2022	24.14	24.14	24.14	24.14	14	+0.00(+0.02%)
Sep 13, 2022	23.41	24.14	23.41	24.14	456	+1.49(+6.58%)
Sep 12, 2022	23.07	23.07	22.65	22.65	318	-0.61(-2.61%)
Sep 09, 2022	23.30	23.30	23.25	23.25	477	-0.92(-3.79%)