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 (%)
Jul 31, 2019 0.5100 0.5400 0.5100 0.5400 13,338 +0.02(+3.85%)
Jul 30, 2019 0.5200 0.5200 0.5200 0.5200 1,117 +0.01(+1.96%)
Jul 29, 2019 0.4950 0.5100 0.4900 0.5100 13,447 +0.01(+2.00%)
Jul 26, 2019 0.5000 0.5000 0.5000 0.5000 8,737 +0.00(+0.00%)
Jul 25, 2019 0.5500 0.5500 0.5000 0.5000 16,217 -0.03(-5.66%)
Jul 24, 2019 0.5000 0.5300 0.5000 0.5300 5,000 +0.04(+8.16%)
Jul 23, 2019 0.5300 0.5600 0.4900 0.4900 20,252 -0.05(-9.26%)
Jul 22, 2019 0.5700 0.5700 0.5400 0.5400 4,140 -0.02(-3.57%)
Jul 19, 2019 0.5600 0.5600 0.5600 0.5600 1,500 +0.02(+3.70%)
Jul 18, 2019 0.5400 0.5400 0.5100 0.5400 18,138 -0.01(-1.82%)
Jul 17, 2019 0.5700 0.5800 0.5500 0.5500 52,754 -0.02(-3.51%)
Jul 16, 2019 0.6200 0.6200 0.5600 0.5700 35,060 -0.05(-8.06%)
Jul 15, 2019 0.6200 0.6500 0.6200 0.6200 20,731 -0.01(-1.59%)
Jul 12, 2019 0.6400 0.6400 0.6300 0.6300 13,665 -0.05(-7.35%)
Jul 11, 2019 0.7000 0.7000 0.6500 0.6800 30,216 -0.02(-2.86%)
Jul 10, 2019 0.7400 0.7400 0.6900 0.7000 14,025 -0.01(-1.41%)
Jul 09, 2019 0.6800 0.7100 0.6800 0.7100 22,012 +0.07(+10.94%)
Jul 08, 2019 0.5900 0.6400 0.5900 0.6400 6,501 +0.03(+4.92%)
Jul 05, 2019 0.6300 0.6300 0.5800 0.6100 12,533 +0.02(+3.39%)
Jul 04, 2019 0.6300 0.6300 0.5900 0.5900 5,500 -0.04(-6.35%)
Jul 03, 2019 0.6300 0.6300 0.6300 0.6300 6,533 +0.05(+8.62%)
Jul 02, 2019 0.6700 0.6700 0.5600 0.5800 51,901 -0.15(-20.55%)
Jun 28, 2019 0.7300 0.7300 0.7300 0 +0.06(+8.96%)
Jun 27, 2019 0.7100 0.7500 0.6700 0.6700 53,115 -0.12(-15.19%)
Jun 26, 2019 0.5200 0.8200 0.5200 0.7900 237,530 +0.26(+49.06%)
Jun 25, 2019 0.5800 0.5800 0.5200 0.5300 27,014 -0.04(-7.02%)
Jun 24, 2019 0.5100 0.5700 0.5100 0.5700 22,720 +0.06(+11.76%)
Jun 21, 2019 0.5000 0.5100 0.4850 0.5100 13,077 +0.03(+6.25%)
Jun 20, 2019 0.4300 0.4950 0.4300 0.4800 17,905 +0.06(+14.29%)
Jun 19, 2019 0.4350 0.4350 0.4200 0.4200 7,856 +0.01(+3.70%)
Jun 18, 2019 0.4550 0.4550 0.4000 0.4050 22,575 -0.00(-1.22%)
Jun 17, 2019 0.3800 0.4250 0.3800 0.4100 39,173 +0.02(+6.49%)
Jun 14, 2019 0.3450 0.3850 0.3450 0.3850 18,719 +0.01(+2.67%)
Jun 13, 2019 0.3500 0.3750 0.3450 0.3750 27,655 +0.03(+7.14%)
Jun 12, 2019 0.3900 0.3900 0.3500 0.3500 51,648 -0.02(-5.41%)
Jun 11, 2019 0.4200 0.4200 0.3700 0.3700 73,804 -0.05(-12.94%)
Jun 10, 2019 0.4450 0.4700 0.4200 0.4250 30,968 -0.03(-6.59%)
Jun 07, 2019 0.4800 0.4900 0.4550 0.4550 34,442 -0.03(-6.19%)
Jun 06, 2019 0.4750 0.5000 0.4500 0.4850 21,902 +0.02(+4.30%)
Jun 05, 2019 0.4800 0.4800 0.4650 0.4650 3,365 +0.00(+0.00%)
Jun 04, 2019 0.4850 0.4850 0.4500 0.4650 56,272 -0.03(-7.00%)
Jun 03, 2019 0.5600 0.5600 0.5000 0.5000 22,866 -0.03(-5.66%)
May 31, 2019 0.5800 0.5800 0.5300 0.5300 50,605 -0.04(-7.02%)
May 30, 2019 0.6100 0.6100 0.5700 0.5700 26,000 +0.00(+0.00%)
May 29, 2019 0.5900 0.6600 0.5700 0.5700 99,111 -0.04(-6.56%)
May 28, 2019 0.6400 0.7000 0.6100 0.6100 140,237 -0.03(-4.69%)
May 27, 2019 0.5700 0.6900 0.5700 0.6400 39,463 +0.07(+12.28%)
May 24, 2019 0.5700 0.5700 0.5700 0.5700 23,571 +0.03(+5.56%)
May 23, 2019 0.5600 0.6300 0.5300 0.5400 52,326 -0.01(-1.82%)
May 22, 2019 0.5600 0.6200 0.5300 0.5500 69,094 +0.00(+0.00%)
May 21, 2019 0.5500 0.5600 0.5300 0.5500 62,804 +0.01(+1.85%)
May 17, 2019 0.5400 0.5400 0.5400 0 -0.09(-14.29%)
May 16, 2019 0.6000 0.6800 0.5700 0.6300 189,915 -0.02(-3.08%)
May 15, 2019 0.6500 0.6900 0.5400 0.6500 563,308 +0.00(+0.00%)
May 14, 2019 0.8000 0.8100 0.6500 0.6500 216,458 -0.15(-18.75%)
May 13, 2019 0.8000 0.8300 0.7800 0.8000 102,301 +0.01(+1.27%)
May 10, 2019 0.8600 0.8600 0.7900 0.7900 54,208 -0.05(-5.95%)
May 09, 2019 0.8500 0.8600 0.8400 0.8400 20,471 +0.00(+0.00%)
May 08, 2019 0.9000 0.9000 0.8100 0.8400 134,027 -0.06(-6.67%)
May 07, 2019 0.9000 0.9300 0.8800 0.9000 71,767 +0.01(+1.12%)
May 06, 2019 0.8800 0.9200 0.8500 0.8900 56,896 +0.03(+3.49%)
May 03, 2019 0.9500 0.9700 0.8500 0.8600 139,259 -0.06(-6.52%)
May 02, 2019 1.000 1.000 0.9000 0.9200 54,250 -0.06(-6.12%)
May 01, 2019 1.030 1.030 0.8900 0.9800 225,056 +0.00(+0.00%)
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.