iShares Bitcoin Trust (IBIT)

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

Añadir a la lista de seguimiento

35.52

+0.80

(+2.30%)

Al cierre: 04:00PM EDT

35.59

+0.07

(+0.20%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

06 oct 2023 - 06 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2024	35.04	35.60	34.58	35.52	35.52	22,625,700
03 oct 2024	34.40	34.75	34.06	34.72	34.72	18,482,500
02 oct 2024	34.63	35.51	34.13	34.24	34.24	29,353,600
01 oct 2024	36.07	36.10	34.69	35.13	35.13	43,920,500
30 sept 2024	36.42	36.49	35.86	36.13	36.13	23,334,200
27 sept 2024	37.42	37.94	37.24	37.39	37.39	28,884,500
26 sept 2024	36.65	37.53	36.52	36.84	36.84	41,457,100
25 sept 2024	36.15	36.45	35.83	35.97	35.97	13,547,100
24 sept 2024	36.14	36.69	35.69	36.64	36.64	19,764,100
23 sept 2024	36.06	36.35	35.89	36.04	36.04	17,294,800
20 sept 2024	35.85	36.20	35.51	35.80	35.80	15,938,400
19 sept 2024	36.03	36.40	35.67	36.01	36.01	25,199,400
18 sept 2024	34.08	34.93	33.66	34.15	34.15	28,844,900
17 sept 2024	33.76	34.97	33.52	34.10	34.10	39,849,900
16 sept 2024	33.31	33.33	32.69	32.98	32.98	20,931,200
13 sept 2024	32.88	34.22	32.80	34.04	34.04	33,125,000
12 sept 2024	32.87	33.35	32.61	33.25	33.25	15,890,700
11 sept 2024	32.33	33.01	31.58	32.80	32.80	20,530,600
10 sept 2024	32.41	33.06	32.15	33.00	33.00	12,648,700
09 sept 2024	31.52	32.58	31.17	32.51	32.51	24,533,700
06 sept 2024	32.28	32.38	30.24	30.41	30.41	40,486,800
05 sept 2024	32.23	32.60	31.71	31.85	31.85	20,575,400
04 sept 2024	32.10	33.31	31.92	33.04	33.04	19,751,900
03 sept 2024	33.64	33.65	32.70	32.98	32.98	23,729,700
30 ago 2024	33.90	34.07	32.84	33.37	33.37	22,832,300
29 ago 2024	34.30	34.83	33.52	33.69	33.69	22,692,500
28 ago 2024	34.10	34.20	32.93	33.52	33.52	36,007,400
27 ago 2024	35.56	35.59	34.99	35.38	35.38	19,488,600
26 ago 2024	36.34	36.42	35.92	36.09	36.09	19,479,700
23 ago 2024	34.81	36.44	34.64	36.28	36.28	51,673,300
22 ago 2024	34.66	34.74	34.24	34.35	34.35	15,825,100
21 ago 2024	33.88	35.15	33.53	35.13	35.13	22,993,900
20 ago 2024	34.52	34.77	33.35	33.92	33.92	21,676,600
19 ago 2024	33.47	33.79	33.10	33.62	33.62	13,480,200
16 ago 2024	33.36	34.14	32.85	34.03	34.03	22,686,500
15 ago 2024	33.72	34.12	32.29	32.50	32.50	29,136,100
14 ago 2024	34.63	34.74	33.43	33.56	33.56	19,032,500
13 ago 2024	33.57	35.13	33.54	34.64	34.64	20,186,000
12 ago 2024	33.93	34.60	32.94	33.64	33.64	20,819,200
09 ago 2024	34.41	34.83	33.93	34.60	34.60	18,872,700
08 ago 2024	32.91	34.14	32.30	33.88	33.88	32,889,400
07 ago 2024	32.65	32.79	31.12	31.19	31.19	24,351,500
06 ago 2024	31.43	32.53	31.00	32.34	32.34	39,663,800
05 ago 2024	28.35	31.66	28.23	30.48	30.48	97,633,000
02 ago 2024	36.93	37.32	35.49	35.61	35.61	35,706,100
01 ago 2024	36.80	36.98	35.43	36.07	36.07	37,068,100
31 jul 2024	37.87	38.09	36.99	37.18	37.18	20,533,000
30 jul 2024	37.98	38.14	37.32	37.55	37.55	19,556,000
29 jul 2024	39.73	39.74	37.83	38.34	38.34	38,158,700
26 jul 2024	38.46	38.89	38.13	38.79	38.79	28,993,200
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
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 5005,751.07+51.13(+0.90%)

Dow Jones42,352.75+341.16(+0.81%)

Nasdaq18,137.85+219.38(+1.22%)

Russell 20002,212.80+32.65(+1.50%)

Petróleo74.45+0.74(+1.00%)

Oro2,673.20-6.00(-0.22%)

iShares Bitcoin Trust (IBIT)

S&P 500
5,751.07
+51.13(+0.90%)

Dow Jones
42,352.75
+341.16(+0.81%)

Nasdaq
18,137.85
+219.38(+1.22%)

Russell 2000
2,212.80
+32.65(+1.50%)

Petróleo
74.45
+0.74(+1.00%)

Oro
2,673.20
-6.00(-0.22%)