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 (%)
Mar 19, 2020 0.1900 0.1900 0 +0.00(+0.00%)
Mar 18, 2020 0.1650 0.1650 0.1500 0.1500 150,305 -0.02(-9.09%)
Mar 17, 2020 0.1850 0.1850 0.1500 0.1650 145,690 -0.04(-17.50%)
Mar 16, 2020 0.1750 0.2000 0.1700 0.2000 32,872 +0.00(+0.00%)
Mar 13, 2020 0.1700 0.2000 0.1700 0.2000 24,547 +0.03(+17.65%)
Mar 12, 2020 0.2300 0.2400 0.1700 0.1700 142,757 -0.07(-30.61%)
Mar 11, 2020 0.2400 0.2450 0.2400 0.2450 7,720 -0.01(-2.00%)
Mar 10, 2020 0.2700 0.2700 0.2500 0.2500 18,913 -0.02(-7.41%)
Mar 09, 2020 0.3300 0.3300 0.2600 0.2700 48,042 -0.08(-22.86%)
Mar 06, 2020 0.2500 0.3500 0.2500 0.3500 48,825 +0.08(+29.63%)
Mar 05, 2020 0.2700 0.2700 0.2700 0.2700 1,532 +0.02(+8.00%)
Mar 04, 2020 0.2350 0.2500 0.2350 0.2500 44,000 +0.00(+0.00%)
Mar 03, 2020 0.2950 0.2950 0.2500 0.2500 2,770 -0.02(-7.41%)
Mar 02, 2020 0.2450 0.2700 0.2450 0.2700 23,150 +0.01(+3.85%)
Feb 28, 2020 0.2400 0.2600 0.2400 0.2600 8,701 +0.00(+0.00%)
Feb 27, 2020 0.2850 0.2850 0.2600 0.2600 26,750 -0.02(-7.14%)
Feb 26, 2020 0.2500 0.2950 0.2500 0.2800 20,000 +0.03(+9.80%)
Feb 25, 2020 0.2550 0.2550 0.2550 0.2550 6,805 -0.03(-12.07%)
Feb 24, 2020 0.2250 0.3100 0.2150 0.2900 271,843 +0.01(+3.57%)
Feb 21, 2020 0.3500 0.3850 0.2750 0.2800 289,632 -0.10(-27.27%)
Feb 20, 2020 0.2900 0.3950 0.2900 0.3850 144,300 +0.08(+24.19%)
Feb 19, 2020 0.3000 0.3150 0.2950 0.3100 19,875 -0.01(-3.13%)
Feb 18, 2020 0.4000 0.4000 0.3000 0.3200 213,046 -0.09(-21.95%)
Feb 14, 2020 0.4100 0.4100 0.4100 0 +0.05(+13.89%)
Feb 13, 2020 0.4050 0.4250 0.3550 0.3600 141,170 -0.07(-16.28%)
Feb 12, 2020 0.5700 0.5800 0.4200 0.4300 387,920 -0.10(-18.87%)
Feb 11, 2020 0.3300 0.5400 0.3200 0.5300 704,935 +0.21(+63.08%)
Feb 10, 2020 0.2200 0.3650 0.2150 0.3250 339,344 +0.11(+51.16%)
Feb 07, 2020 0.1750 0.2150 0.1750 0.2150 116,627 +0.04(+26.47%)
Feb 06, 2020 0.1750 0.1750 0.1700 0.1700 6,860 -0.00(-2.86%)
Feb 05, 2020 0.1750 0.1800 0.1750 0.1750 28,085 +0.01(+6.06%)
Feb 04, 2020 0.1650 0.1650 0.1600 0.1650 9,390 +0.00(+0.00%)
Feb 03, 2020 0.1600 0.1750 0.1600 0.1650 178,766 +0.01(+3.13%)
Jan 31, 2020 0.1600 0.1650 0.1600 0.1600 29,876 -0.01(-5.88%)
Jan 30, 2020 0.1700 0.1700 0.1700 0.1700 6,900 +0.00(+0.00%)
Jan 29, 2020 0.1700 0.1700 0.1700 0.1700 4,750 +0.00(+0.00%)
Jan 28, 2020 0.1700 0.1750 0.1700 0.1700 37,330 +0.00(+0.00%)
Jan 27, 2020 0.1700 0.1750 0.1700 0.1700 16,318 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1700 0.1700 0.1700 25,200 +0.00(+0.00%)
Jan 23, 2020 0.1700 0.1700 0.1700 0.1700 10,320 +0.00(+0.00%)
Jan 22, 2020 0.1750 0.1750 0.1700 0.1700 7,755 -0.00(-2.86%)
Jan 21, 2020 0.1750 0.1750 0.1750 0.1750 14,932 +0.00(+0.00%)
Jan 20, 2020 0.1750 0.1800 0.1750 0.1750 19,350 -0.01(-2.78%)
Jan 17, 2020 0.1750 0.1800 0.1700 0.1800 67,000 +0.01(+5.88%)
Jan 16, 2020 0.1800 0.1800 0.1700 0.1700 16,602 -0.01(-5.56%)
Jan 15, 2020 0.1800 0.1800 0.1800 0.1800 1,625 +0.01(+2.86%)
Jan 14, 2020 0.1950 0.1950 0.1750 0.1750 146,355 -0.02(-10.26%)
Jan 13, 2020 0.1950 0.1950 0.1950 0.1950 3,613 +0.00(+0.00%)
Jan 10, 2020 0.1950 0.1950 0.1900 0.1950 5,159 +0.00(+0.00%)
Jan 09, 2020 0.1850 0.2300 0.1850 0.1950 50,818 -0.01(-2.50%)
Jan 08, 2020 0.1950 0.2000 0.1950 0.2000 51,175 +0.00(+0.00%)
Jan 07, 2020 0.1950 0.2000 0.1950 0.2000 83,574 +0.00(+0.00%)
Jan 06, 2020 0.2000 0.2000 0.1950 0.2000 35,939 +0.00(+0.00%)
Jan 03, 2020 0.2100 0.2100 0.1900 0.2000 20,175 +0.02(+8.11%)
Jan 02, 2020 0.1900 0.1900 0.1850 0.1850 5,385 +0.00(+0.00%)
Dec 31, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Dec 30, 2019 0.1800 0.2000 0.1800 0.2000 27,471 +0.02(+8.11%)
Dec 27, 2019 0.2100 0.2100 0.1850 0.1850 34,885 -0.02(-7.50%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 23, 2019 0.2100 0.2100 0.2100 184 +0.00(+0.00%)
Dec 20, 2019 0.1800 0.2100 0.1800 0.2100 65,634 +0.02(+10.53%)
Dec 19, 2019 0.1850 0.1900 0.1800 0.1900 8,428 -0.02(-11.63%)
Dec 18, 2019 0.1850 0.2150 0.1750 0.2150 76,229 +0.04(+22.86%)
Dec 17, 2019 0.1750 0.1950 0.1700 0.1750 107,865 +0.00(+0.00%)
Dec 16, 2019 0.1700 0.1900 0.1700 0.1750 125,106 -0.02(-7.89%)
Dec 13, 2019 0.1800 0.1900 0.1800 0.1900 16,175 +0.01(+5.56%)
Dec 12, 2019 0.2000 0.2000 0.1800 0.1800 7,864 -0.01(-5.26%)
Dec 11, 2019 0.1900 0.2000 0.1850 0.1900 5,139 -0.02(-9.52%)
Dec 10, 2019 0.2150 0.2200 0.2100 0.2100 22,236 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2200 0.1900 0.2100 34,044 +0.00(+0.00%)
Dec 06, 2019 0.1800 0.2100 0.1800 0.2100 73,620 +0.02(+10.53%)
Dec 05, 2019 0.1700 0.1900 0.1700 0.1900 10,209 +0.02(+11.76%)
Dec 04, 2019 0.1700 0.1700 0.1700 0.1700 6,650 +0.01(+6.25%)
Dec 03, 2019 0.1700 0.2000 0.1600 0.1600 44,984 -0.02(-11.11%)
Dec 02, 2019 0.1600 0.1950 0.1600 0.1800 17,310 +0.01(+2.86%)
Nov 29, 2019 0.1600 0.1750 0.1600 0.1750 10,650 +0.01(+9.37%)
Nov 28, 2019 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1600 0.1500 0.1600 7,822 +0.01(+6.67%)
Nov 26, 2019 0.1600 0.1600 0.1500 0.1500 16,634 +0.00(+0.00%)
Nov 25, 2019 0.1600 0.1600 0.1500 0.1500 13,430 -0.03(-16.67%)
Nov 22, 2019 0.1800 0.1800 0.1800 0.1800 11,400 +0.01(+2.86%)
Nov 21, 2019 0.1600 0.2300 0.1600 0.1750 11,740 +0.00(+2.94%)
Nov 20, 2019 0.1700 0.1700 0.1700 0.1700 1,600 -0.01(-5.56%)
Nov 19, 2019 0.1600 0.1800 0.1600 0.1800 13,465 +0.01(+5.88%)
Nov 18, 2019 0.1750 0.1750 0.1700 0.1700 7,629 -0.00(-2.86%)
Nov 15, 2019 0.1600 0.1750 0.1600 0.1750 10,017 +0.01(+6.06%)
Nov 14, 2019 0.1750 0.1750 0.1650 0.1650 40,000 -0.03(-15.38%)
Nov 13, 2019 0.2000 0.2000 0.1950 0.1950 6,150 -0.01(-2.50%)
Nov 12, 2019 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+2.56%)
Nov 11, 2019 0.1600 0.2000 0.1600 0.1950 72,665 +0.04(+21.88%)
Nov 08, 2019 0.1600 0.1650 0.1600 0.1600 19,125 -0.01(-5.88%)
Nov 07, 2019 0.1700 0.1700 0.1700 0.1700 4,300 -0.01(-8.11%)
Nov 06, 2019 0.1900 0.1900 0.1750 0.1850 13,833 -0.01(-2.63%)
Nov 05, 2019 0.1600 0.2000 0.1600 0.1900 12,825 +0.03(+18.75%)
Nov 04, 2019 0.1550 0.1850 0.1550 0.1600 49,537 -0.01(-8.57%)
Nov 01, 2019 0.1850 0.1900 0.1750 0.1750 138,191 -0.02(-7.89%)
Oct 31, 2019 0.1900 0.1900 0.1900 0.1900 2,284 -0.02(-9.52%)
Oct 30, 2019 0.2300 0.2300 0.2100 0.2100 28,000 -0.02(-6.67%)
Oct 29, 2019 0.2250 0.2250 0.2250 0.2250 2,300 -0.01(-2.17%)
Oct 28, 2019 0.1750 0.2400 0.1750 0.2300 76,250 +0.05(+27.78%)
Oct 25, 2019 0.1750 0.1850 0.1750 0.1800 20,155 +0.01(+2.86%)
Oct 24, 2019 0.1750 0.1750 0.1750 0.1750 9,710 -0.01(-2.78%)
Oct 23, 2019 0.2000 0.2000 0.1800 0.1800 27,820 -0.02(-10.00%)
Oct 22, 2019 0.2000 0.2000 0.2000 0.2000 7,706 +0.00(+0.00%)
Oct 21, 2019 0.2000 0.2000 0.1950 0.2000 9,200 +0.01(+2.56%)
Oct 18, 2019 0.1950 0.1950 0.1900 0.1950 9,825 +0.00(+0.00%)
Oct 17, 2019 0.1750 0.1950 0.1750 0.1950 6,372 +0.02(+8.33%)
Oct 16, 2019 0.1800 0.2050 0.1800 0.1800 6,165 -0.02(-10.00%)
Oct 15, 2019 0.2050 0.2050 0.2000 0.2000 16,469 -0.02(-11.11%)
Oct 11, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Oct 10, 2019 0.2000 0.2300 0.2000 0.2300 81,250 +0.04(+21.05%)
Oct 09, 2019 0.1850 0.1950 0.1700 0.1900 74,400 -0.01(-2.56%)
Oct 08, 2019 0.2050 0.2050 0.1950 0.1950 46,586 -0.01(-7.14%)
Oct 07, 2019 0.2300 0.2350 0.2000 0.2100 221,611 -0.03(-12.50%)
Oct 04, 2019 0.2750 0.2750 0.2300 0.2400 93,932 -0.05(-17.24%)
Oct 03, 2019 0.3450 0.3450 0.2850 0.2900 79,109 -0.05(-14.71%)
Oct 02, 2019 0.3500 0.3500 0.3400 0.3400 8,591 -0.02(-5.56%)
Oct 01, 2019 0.3800 0.3800 0.3600 0.3600 49,442 -0.01(-2.70%)
Sep 30, 2019 0.3750 0.3750 0.3700 0.3700 11,540 -0.05(-12.94%)
Sep 27, 2019 0.3700 0.4250 0.3700 0.4250 9,663 +0.04(+11.84%)
Sep 26, 2019 0.3700 0.3800 0.3700 0.3800 1,600 +0.00(+0.00%)
Sep 25, 2019 0.3800 0.3800 0.3800 0.3800 1,544 +0.01(+2.70%)
Sep 24, 2019 0.3650 0.3700 0.3600 0.3700 12,000 +0.01(+1.37%)
Sep 23, 2019 0.3750 0.3850 0.3650 0.3650 14,775 -0.03(-6.41%)
Sep 20, 2019 0.3900 0.4700 0.3900 0.3900 19,084 +0.00(+0.00%)
Sep 19, 2019 0.4200 0.4200 0.3800 0.3900 51,097 -0.03(-7.14%)
Sep 18, 2019 0.4600 0.4600 0.4200 0.4200 14,650 -0.02(-4.55%)
Sep 17, 2019 0.4650 0.4750 0.4400 0.4400 26,950 -0.02(-3.30%)
Sep 16, 2019 0.4550 0.4600 0.4550 0.4550 4,540 -0.01(-1.09%)
Sep 13, 2019 0.4600 0.4600 0.4600 0.4600 30,550 -0.02(-5.15%)
Sep 12, 2019 0.4750 0.4850 0.4600 0.4850 22,800 +0.01(+2.11%)
Sep 11, 2019 0.4750 0.4750 0.4750 0.4750 700 +0.00(+0.00%)
Sep 10, 2019 0.5000 0.5000 0.4600 0.4750 4,036 -0.03(-5.00%)
Sep 09, 2019 0.5000 0.5100 0.5000 0.5000 25,552 -0.04(-7.41%)
Sep 06, 2019 0.5100 0.5400 0.5100 0.5400 5,133 +0.04(+8.00%)
Sep 05, 2019 0.5000 0.5000 0.5000 386 +0.00(+0.00%)
Sep 04, 2019 0.5200 0.5200 0.5000 0.5000 15,300 -0.01(-1.96%)
Sep 03, 2019 0.4300 0.5100 0.4300 0.5100 33,288 +0.10(+24.39%)
Aug 30, 2019 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Aug 29, 2019 0.3900 0.3900 0.3700 0.3700 23,975 -0.02(-5.13%)
Aug 28, 2019 0.3900 0.3900 0.3900 0.3900 12,913 -0.02(-4.88%)
Aug 27, 2019 0.4100 0.4200 0.4000 0.4100 13,805 -0.01(-2.38%)
Aug 26, 2019 0.4200 0.4300 0.4200 0.4200 9,540 -0.01(-2.33%)
Aug 23, 2019 0.4300 0.4300 0.4300 0.4300 700 +0.00(+0.00%)
Aug 22, 2019 0.4300 0.4300 0.4300 0.4300 1,550 +0.00(+0.00%)
Aug 21, 2019 0.4300 0.4300 0.4300 0.4300 4,525 +0.01(+1.18%)
Aug 20, 2019 0.4500 0.4500 0.4250 0.4250 7,700 -0.04(-9.57%)
Aug 19, 2019 0.4200 0.4700 0.4200 0.4700 12,283 +0.04(+10.59%)
Aug 16, 2019 0.4500 0.4500 0.4100 0.4250 15,011 -0.03(-5.56%)
Aug 15, 2019 0.4650 0.4700 0.4500 0.4500 24,672 -0.02(-4.26%)
Aug 14, 2019 0.5100 0.5100 0.4700 0.4700 2,000 -0.03(-5.05%)
Aug 13, 2019 0.5000 0.5000 0.4800 0.4950 19,350 -0.01(-1.00%)
Aug 12, 2019 0.4800 0.5000 0.4800 0.5000 2,189 +0.02(+3.09%)
Aug 09, 2019 0.4800 0.5000 0.4800 0.4850 14,344 +0.01(+1.04%)
Aug 08, 2019 0.5500 0.5500 0.4800 0.4800 34,547 -0.05(-9.43%)
Aug 07, 2019 0.5100 0.5400 0.5100 0.5300 27,144 +0.01(+1.92%)
Aug 06, 2019 0.5100 0.5400 0.5100 0.5200 33,827 +0.01(+1.96%)
Aug 02, 2019 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
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.