iShares Bitcoin Trust (NQ: IBIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	36.21	36.38	34.47	35.42	53,673,256	+0.97(+2.82%)
Feb 28, 2024	34.41	36.87	33.80	34.45	96,344,760	+1.86(+5.71%)
Feb 27, 2024	32.53	32.96	32.17	32.59	41,912,088	+1.47(+4.72%)
Feb 26, 2024	29.34	31.43	29.33	31.12	42,560,968	+1.96(+6.72%)
Feb 23, 2024	29.26	29.31	28.91	29.16	13,285,830	-0.56(-1.88%)
Feb 22, 2024	29.17	29.76	29.14	29.72	15,394,578	+0.64(+2.20%)
Feb 21, 2024	29.06	29.35	28.91	29.08	17,667,238	-0.59(-1.99%)
Feb 20, 2024	29.88	29.92	28.97	29.67	21,091,304	+0.05(+0.17%)
Feb 16, 2024	29.86	29.97	29.49	29.62	15,976,531	+0.10(+0.34%)
Feb 15, 2024	30.00	30.23	29.48	29.52	22,776,400	-0.03(-0.10%)
Feb 14, 2024	29.58	29.82	29.24	29.55	27,209,186	+1.33(+4.71%)
Feb 13, 2024	27.97	28.28	27.62	28.22	20,860,166	-0.44(-1.54%)
Feb 12, 2024	27.53	28.86	27.52	28.66	35,040,272	+1.51(+5.56%)
Feb 09, 2024	26.85	27.57	26.75	27.15	20,742,778	+1.12(+4.30%)
Feb 08, 2024	25.75	26.08	25.64	26.03	18,507,520	+0.81(+3.21%)
Feb 07, 2024	24.66	25.29	24.49	25.22	13,849,896	+0.62(+2.52%)
Feb 06, 2024	24.47	24.77	24.45	24.60	7,328,000	+0.41(+1.69%)
Feb 05, 2024	24.75	24.79	24.13	24.19	6,779,823	-0.31(-1.27%)
Feb 02, 2024	24.39	24.82	24.38	24.50	10,329,021	-0.04(-0.16%)
Feb 01, 2024	24.21	24.72	24.19	24.54	12,387,479	+0.24(+0.99%)
Jan 31, 2024	24.38	25.00	24.26	24.30	13,317,113	-0.58(-2.33%)
Jan 30, 2024	24.84	24.98	24.68	24.88	15,443,924	+0.21(+0.85%)
Jan 29, 2024	23.99	24.77	23.88	24.67	18,997,374	+0.68(+2.83%)
Jan 26, 2024	23.52	24.12	23.48	23.99	20,276,848	+1.23(+5.40%)
Jan 25, 2024	22.86	22.90	22.58	22.76	8,935,368	+0.16(+0.71%)
Jan 24, 2024	22.82	22.97	22.57	22.60	11,893,521	+0.28(+1.25%)
Jan 23, 2024	22.19	22.63	22.02	22.32	13,370,849	-0.63(-2.75%)
Jan 22, 2024	23.20	23.33	22.50	22.95	17,141,258	-0.85(-3.57%)
Jan 19, 2024	23.49	24.12	23.03	23.80	18,284,104	+0.46(+1.97%)
Jan 18, 2024	24.35	24.47	23.20	23.34	17,804,646	-1.07(-4.38%)
Jan 17, 2024	24.35	24.56	24.15	24.41	13,907,455	-0.31(-1.25%)
Jan 16, 2024	24.70	24.86	24.04	24.72	15,063,401	-0.25(-1.00%)
Jan 12, 2024	26.40	26.41	24.75	24.97	22,991,948	-1.66(-6.23%)