institutional
IB
NASDAQ · IBIT
iShares Bitcoin Trust
Public company research
$46.35
Down-$1.17 (-2.52%)
Updated Sep 4, 2026, 7:48 PM
SID Score
6.8/10
Composite research score
Smart Money
59/100
Neutral
- Market cap
- 69.77B
- P/E ratio
- —
- Dividend yield
- —
- 52-week range
- $32.84 – $46.56
- Volume
- 85.06M
- Avg. volume
- 62.78M
Price performance
IBIT price history
1M range · 21 trading sessions · Daily adjusted prices
IBIT closed at $46.35 after 21 trading sessions, up 27.02% for the selected period.
- Last close
- $46.35
- Period change
- +27.02%
- Period low
- $35.63
- Period high
- $46.35
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 3, 2026 | $44.43 | $46.37 | $44.41 | $46.35 | 85.06M |
| Sep 2, 2026 | $43.505 | $43.92 | $43.3401 | $43.79 | 30.55M |
| Sep 1, 2026 | $44.075 | $44.41 | $43.23 | $43.76 | 50.5M |
| Aug 31, 2026 | $44.17 | $44.90 | $43.98 | $44.67 | 42.44M |
| Aug 28, 2026 | $44.87 | $45.27 | $43.525 | $43.90 | 76.88M |
| Aug 27, 2026 | $44.92 | $45.81 | $44.67 | $45.29 | 60.97M |
| Aug 26, 2026 | $44.20 | $44.555 | $43.95 | $44.46 | 42.85M |
| Aug 25, 2026 | $44.54 | $45.0899 | $44.22 | $44.72 | 63.86M |
| Aug 24, 2026 | $44.735 | $45.315 | $44.08 | $44.64 | 96.27M |
| Aug 21, 2026 | $43.67 | $44.125 | $43.165 | $43.68 | 119.01M |
| Aug 20, 2026 | $40.73 | $41.335 | $40.255 | $41.20 | 108.15M |
| Aug 19, 2026 | $36.81 | $39.48 | $36.675 | $38.78 | 140.81M |
| Aug 18, 2026 | $36.255 | $36.845 | $36.22 | $36.60 | 28.67M |
| Aug 17, 2026 | $35.905 | $36.59 | $35.89 | $36.42 | 42.85M |
| Aug 14, 2026 | $35.51 | $35.7875 | $35.365 | $35.63 | 23.52M |
| Aug 13, 2026 | $35.97 | $36.215 | $35.54 | $35.88 | 25.27M |
| Aug 12, 2026 | $36.175 | $36.26 | $35.80 | $35.89 | 25.3M |
| Aug 11, 2026 | $36.32 | $36.36 | $35.76 | $35.94 | 31.17M |
| Aug 10, 2026 | $36.74 | $36.75 | $36.08 | $36.23 | 40.04M |
| Aug 7, 2026 | $36.89 | $37.01 | $36.515 | $36.80 | 35.09M |
| Aug 6, 2026 | $36.34 | $36.79 | $36.29 | $36.49 | 29.07M |
Latest IBIT news
The latest Smart Investors Daily articles mentioning IBIT.
Stock researchMarket Activity · Sentiment
Loading stock research…