Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: IBIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.040 1.040 0.9800 0.9800 107,951 -0.06(-5.77%)
Apr 29, 2019 1.050 1.100 0.9500 1.040 288,064 -0.01(-0.95%)
Apr 26, 2019 1.190 1.210 1.050 1.050 218,929 -0.18(-14.63%)
Apr 25, 2019 1.330 1.370 1.170 1.230 289,904 -0.09(-6.82%)
Apr 24, 2019 1.550 1.570 1.300 1.320 233,967 -0.23(-14.84%)
Apr 23, 2019 1.650 1.750 1.550 1.550 157,346 -0.18(-10.40%)
Apr 22, 2019 1.370 1.730 1.370 1.730 104,486 +0.29(+20.14%)
Apr 18, 2019 1.440 1.440 1.440 0 +0.01(+0.70%)
Apr 17, 2019 1.400 1.490 1.360 1.430 58,296 +0.03(+2.14%)
Apr 16, 2019 1.420 1.510 1.310 1.400 83,751 +0.02(+1.45%)
Apr 15, 2019 1.410 1.530 1.330 1.380 91,944 +0.03(+2.22%)
Apr 12, 2019 1.290 1.350 1.280 1.350 82,257 +0.02(+1.50%)
Apr 11, 2019 1.300 1.405 1.220 1.330 94,135 -0.03(-2.21%)
Apr 10, 2019 1.220 1.370 1.180 1.360 89,171 +0.14(+11.48%)
Apr 09, 2019 1.250 1.280 1.190 1.220 44,542 -0.01(-0.81%)
Apr 08, 2019 1.200 1.290 1.200 1.230 91,499 -0.02(-1.60%)
Apr 05, 2019 1.280 1.280 1.210 1.250 14,601 +0.05(+4.17%)
Apr 04, 2019 1.380 1.450 1.200 1.200 175,513 -0.17(-12.41%)
Apr 03, 2019 1.250 1.380 1.250 1.370 123,819 +0.12(+9.60%)
Apr 02, 2019 1.170 1.340 1.150 1.250 188,477 +0.19(+17.92%)
Apr 01, 2019 1.110 1.130 1.060 1.060 15,220 -0.09(-7.83%)
Mar 29, 2019 1.140 1.150 1.100 1.150 32,672 +0.05(+4.55%)
Mar 28, 2019 1.110 1.150 1.100 1.100 9,726 -0.05(-4.35%)
Mar 27, 2019 1.140 1.150 1.060 1.150 54,485 -0.04(-3.36%)
Mar 26, 2019 1.170 1.210 1.140 1.190 25,143 -0.02(-1.65%)
Mar 25, 2019 1.190 1.220 1.120 1.210 33,642 +0.02(+1.68%)
Mar 22, 2019 1.130 1.190 1.120 1.190 67,777 +0.08(+7.21%)
Mar 21, 2019 1.160 1.200 1.110 1.110 40,655 -0.05(-4.31%)
Mar 20, 2019 1.190 1.190 1.150 1.160 29,807 -0.01(-0.85%)
Mar 19, 2019 1.170 1.220 1.170 1.170 29,611 -0.01(-0.85%)
Mar 18, 2019 1.160 1.210 1.160 1.180 23,228 -0.04(-3.28%)
Mar 15, 2019 1.200 1.220 1.160 1.220 26,642 +0.01(+0.83%)
Mar 14, 2019 1.220 1.260 1.210 1.210 16,435 -0.04(-3.20%)
Mar 13, 2019 1.240 1.250 1.210 1.250 3,450 +0.01(+0.81%)
Mar 12, 2019 1.200 1.250 1.150 1.240 34,550 +0.03(+2.48%)
Mar 11, 2019 1.250 1.250 1.200 1.210 7,725 -0.06(-4.72%)
Mar 08, 2019 1.210 1.270 1.190 1.270 19,679 +0.04(+3.25%)
Mar 07, 2019 1.290 1.290 1.230 1.230 8,453 -0.02(-1.60%)
Mar 06, 2019 1.200 1.270 1.200 1.250 6,213 +0.00(+0.00%)
Mar 05, 2019 1.240 1.280 1.220 1.250 31,739 +0.00(+0.00%)
Mar 04, 2019 1.290 1.330 1.230 1.250 21,842 -0.05(-3.85%)
Mar 01, 2019 1.260 1.330 1.250 1.300 16,354 +0.05(+4.00%)
Feb 28, 2019 1.250 1.350 1.250 1.250 28,473 -0.03(-2.34%)
Feb 27, 2019 1.300 1.350 1.280 1.280 30,943 -0.01(-0.78%)
Feb 26, 2019 1.330 1.350 1.210 1.290 64,998 -0.03(-2.27%)
Feb 25, 2019 1.370 1.370 1.280 1.320 51,567 -0.10(-7.04%)
Feb 22, 2019 1.420 1.430 1.370 1.420 15,069 +0.03(+2.16%)
Feb 21, 2019 1.420 1.430 1.330 1.390 36,465 +0.03(+2.21%)
Feb 20, 2019 1.450 1.470 1.350 1.360 63,840 -0.04(-2.86%)
Feb 19, 2019 1.300 1.450 1.240 1.400 125,477 +0.16(+12.90%)
Feb 15, 2019 1.240 1.240 1.240 0 +0.02(+1.64%)
Feb 14, 2019 1.200 1.260 1.200 1.220 8,700 +0.06(+5.17%)
Feb 13, 2019 1.290 1.290 1.160 1.160 32,213 -0.13(-10.08%)
Feb 12, 2019 1.240 1.300 1.230 1.290 14,759 +0.00(+0.00%)
Feb 11, 2019 1.290 1.290 1.220 1.290 2,750 +0.08(+6.61%)
Feb 08, 2019 1.250 1.320 1.180 1.210 64,307 -0.13(-9.70%)
Feb 07, 2019 1.240 1.370 1.240 1.340 61,880 +0.09(+7.20%)
Feb 06, 2019 1.250 1.330 1.190 1.250 36,109 -0.07(-5.30%)
Feb 05, 2019 1.350 1.470 1.300 1.320 21,935 -0.03(-2.22%)
Feb 04, 2019 1.390 1.390 1.300 1.350 30,380 +0.05(+3.85%)
Feb 01, 2019 1.260 1.390 1.220 1.300 32,836 +0.00(+0.00%)
Jan 31, 2019 1.130 1.350 1.060 1.300 121,322 +0.17(+15.04%)
Jan 30, 2019 1.210 1.210 1.130 1.130 71,690 -0.09(-7.38%)
Jan 29, 2019 1.250 1.270 1.210 1.220 25,274 -0.09(-6.87%)
Jan 28, 2019 1.310 1.370 1.220 1.310 45,985 -0.08(-5.76%)
Jan 25, 2019 1.370 1.450 1.350 1.390 22,109 +0.02(+1.46%)
Jan 24, 2019 1.340 1.370 1.280 1.370 28,679 +0.02(+1.48%)
Jan 23, 2019 1.470 1.480 1.270 1.350 68,175 -0.20(-12.90%)
Jan 22, 2019 1.550 1.580 1.440 1.550 34,596 +0.02(+1.31%)
Jan 21, 2019 1.620 1.620 1.510 1.530 11,910 -0.02(-1.29%)
Jan 18, 2019 1.550 1.620 1.520 1.550 23,729 +0.01(+0.65%)
Jan 17, 2019 1.750 1.750 1.510 1.540 79,134 -0.23(-12.99%)
Jan 16, 2019 1.750 1.780 1.660 1.770 20,277 +0.09(+5.36%)
Jan 15, 2019 1.750 1.800 1.680 1.680 18,563 -0.10(-5.62%)
Jan 14, 2019 1.650 1.780 1.580 1.780 43,435 +0.05(+2.89%)
Jan 11, 2019 1.600 1.750 1.560 1.730 47,300 +0.08(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.