iShares Bitcoin Trust (IBIT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

38.79

+1.96

(+5.32%)

Al cierre: 04:00PM EDT

38.87

+0.08

(+0.21%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	38.46	38.89	38.13	38.79	38.79	28,838,400
25 jul 2024	36.62	37.15	36.09	36.83	36.83	21,928,800
24 jul 2024	37.99	38.28	37.36	37.42	37.42	23,403,000
23 jul 2024	37.95	38.40	37.27	37.34	37.34	35,482,200
22 jul 2024	38.56	38.96	37.95	38.93	38.93	24,116,200
19 jul 2024	36.56	38.53	36.50	38.40	38.40	46,756,100
18 jul 2024	36.99	37.07	36.03	36.22	36.22	22,725,800
17 jul 2024	36.87	37.30	36.39	36.84	36.84	32,704,100
16 jul 2024	36.42	37.22	35.97	37.17	37.17	27,810,500
15 jul 2024	35.79	36.47	35.61	36.15	36.15	34,245,900
12 jul 2024	32.80	33.41	32.77	32.85	32.85	16,921,000
11 jul 2024	33.52	33.64	32.57	32.70	32.70	21,952,200
10 jul 2024	33.06	33.09	32.67	32.67	32.67	17,248,800
09 jul 2024	32.62	33.24	32.44	32.96	32.96	17,924,500
08 jul 2024	32.60	32.72	31.34	32.16	32.16	28,999,100
05 jul 2024	31.67	32.54	31.57	32.20	32.20	47,018,300
03 jul 2024	34.35	34.60	34.11	34.44	34.44	12,793,300
02 jul 2024	35.82	35.97	35.15	35.22	35.22	13,772,200
01 jul 2024	35.82	36.40	35.58	36.00	36.00	18,509,900
28 jun 2024	35.03	35.22	34.10	34.14	34.14	18,313,100
27 jun 2024	35.08	35.56	34.94	34.98	34.98	14,788,800
26 jun 2024	35.03	35.33	34.56	34.71	34.71	13,026,600
25 jun 2024	34.88	35.56	34.73	35.30	35.30	31,346,200
24 jun 2024	34.87	35.14	33.58	33.76	33.76	46,597,000
21 jun 2024	36.21	36.67	36.06	36.58	36.58	21,001,000
20 jun 2024	37.22	37.31	36.73	37.04	37.04	15,271,100
18 jun 2024	36.95	37.23	36.44	36.64	36.64	25,778,200
17 jun 2024	37.38	38.34	37.02	37.98	37.98	17,785,600
14 jun 2024	38.36	38.39	37.03	37.30	37.30	22,309,000
13 jun 2024	38.78	38.94	37.68	37.90	37.90	24,858,500
12 jun 2024	39.49	39.96	38.30	38.45	38.45	27,518,600
11 jun 2024	38.29	38.53	37.62	38.43	38.43	29,402,900
10 jun 2024	39.47	40.02	39.40	39.59	39.59	15,895,700
07 jun 2024	40.69	40.89	38.89	39.42	39.42	35,710,300
06 jun 2024	40.58	40.89	40.14	40.16	40.16	20,193,000
05 jun 2024	40.58	41.00	40.11	40.67	40.67	30,997,600
04 jun 2024	39.59	40.59	39.47	40.17	40.17	40,569,500
03 jun 2024	39.78	40.12	39.09	39.44	39.44	27,654,000
31 may 2024	39.17	39.23	37.92	38.55	38.55	23,144,700
30 may 2024	38.88	39.69	38.78	39.16	39.16	26,021,400
29 may 2024	38.66	38.74	38.24	38.32	38.32	14,675,500
28 may 2024	38.98	39.10	38.31	38.98	38.98	19,703,200
24 may 2024	38.43	39.59	38.16	39.46	39.46	19,876,600
23 may 2024	39.51	39.58	38.01	38.27	38.27	23,933,800
22 may 2024	39.77	40.33	39.44	39.71	39.71	20,566,800
21 may 2024	40.47	40.67	39.40	39.47	39.47	29,875,200
20 may 2024	38.21	40.05	38.07	39.97	39.97	32,788,600
17 may 2024	37.84	38.54	37.54	38.28	38.28	25,516,900
16 may 2024	37.63	37.91	36.82	37.15	37.15	22,092,100
15 may 2024	36.67	37.93	36.46	37.67	37.67	40,518,600
14 may 2024	35.34	35.49	34.80	35.07	35.07	13,742,700
13 may 2024	35.78	36.19	35.65	36.00	36.00	17,204,900
10 may 2024	35.80	35.99	34.26	34.58	34.58	28,986,000
09 may 2024	34.94	35.75	34.66	35.58	35.58	16,930,100
08 may 2024	35.34	35.79	35.17	35.38	35.38	14,277,700
07 may 2024	36.21	36.69	35.78	35.93	35.93	14,753,300
06 may 2024	36.24	36.61	35.74	36.01	36.01	27,166,600
03 may 2024	34.90	35.50	34.85	35.40	35.40	26,368,300
02 may 2024	33.45	33.97	33.16	33.80	33.80	23,146,300
01 may 2024	32.82	33.83	32.20	32.39	32.39	45,405,600
30 abr 2024	34.81	35.01	33.54	33.57	33.57	41,584,300
29 abr 2024	35.59	36.00	35.14	35.87	35.87	21,694,900
26 abr 2024	36.35	36.92	36.06	36.32	36.32	20,226,000
25 abr 2024	35.94	36.99	35.79	36.86	36.86	25,317,100
24 abr 2024	37.63	37.83	36.29	36.41	36.41	32,178,000
23 abr 2024	37.71	38.31	37.69	37.90	37.90	17,572,300
22 abr 2024	37.67	38.15	37.45	37.93	37.93	29,881,100
19 abr 2024	36.95	37.15	36.24	36.67	36.67	34,499,700
18 abr 2024	35.58	36.61	35.28	36.21	36.21	35,544,200
17 abr 2024	35.57	35.92	33.99	34.76	34.76	52,597,900
16 abr 2024	36.04	36.13	35.16	35.75	35.75	35,341,700
15 abr 2024	37.78	37.95	35.54	36.08	36.08	46,360,300
12 abr 2024	40.00	40.10	37.17	38.14	38.14	56,993,000
11 abr 2024	40.35	40.45	39.65	40.17	40.17	27,725,500
10 abr 2024	38.58	40.00	38.46	40.00	40.00	38,908,000
09 abr 2024	40.29	40.50	38.90	39.33	39.33	35,513,700
08 abr 2024	41.15	41.20	40.61	40.95	40.95	40,056,700
05 abr 2024	38.16	39.15	38.11	38.41	38.41	28,612,000
04 abr 2024	38.41	39.61	38.29	39.08	39.08	44,185,500
03 abr 2024	37.50	38.20	37.37	37.54	37.54	29,387,400
02 abr 2024	37.02	37.84	36.80	37.60	37.60	34,073,400
01 abr 2024	39.99	40.03	38.83	39.75	39.75	34,652,000
28 mar 2024	40.56	40.96	40.22	40.47	40.47	44,620,800
27 mar 2024	40.91	40.97	39.01	39.13	39.13	46,746,900
26 mar 2024	40.45	40.51	39.54	39.63	39.63	44,351,400
25 mar 2024	38.20	40.62	38.19	40.55	40.55	64,562,000
22 mar 2024	36.60	36.69	35.71	36.41	36.41	39,727,000
21 mar 2024	38.60	38.61	37.00	37.15	37.15	47,085,900
20 mar 2024	36.18	37.69	35.41	37.55	37.55	71,309,300
19 mar 2024	36.35	37.53	35.49	36.70	36.70	69,685,200
18 mar 2024	38.81	39.13	37.93	38.14	38.14	53,201,600
15 mar 2024	38.69	40.32	38.44	39.39	39.39	68,627,600
14 mar 2024	41.46	41.53	39.01	39.51	39.51	99,521,100
13 mar 2024	41.52	41.99	40.93	41.95	41.95	59,347,000
12 mar 2024	41.28	41.80	39.21	40.73	40.73	98,022,800
11 mar 2024	41.31	41.65	40.74	41.12	41.12	74,430,400
08 mar 2024	38.94	40.20	37.77	39.55	39.55	89,806,900
07 mar 2024	38.50	38.94	38.08	38.63	38.63	41,450,800
06 mar 2024	38.16	38.60	37.29	38.29	38.29	45,934,300
05 mar 2024	38.67	39.69	34.03	35.32	35.32	107,143,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

iShares Bitcoin Trust (IBIT)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)