iShares Bitcoin Trust ETF (IBIT) DMA 200 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
51.71 |
| May 21, 2026 |
51.82 |
| May 20, 2026 |
51.92 |
| May 19, 2026 |
52.03 |
| May 18, 2026 |
52.13 |
| May 15, 2026 |
52.24 |
| May 14, 2026 |
52.35 |
| May 13, 2026 |
52.46 |
| May 12, 2026 |
52.57 |
| May 11, 2026 |
52.67 |
| May 8, 2026 |
52.77 |
| May 7, 2026 |
52.88 |
| May 6, 2026 |
53.00 |
| May 5, 2026 |
53.10 |
| May 4, 2026 |
53.20 |
| May 1, 2026 |
53.31 |
| Apr 30, 2026 |
53.43 |
| Apr 29, 2026 |
53.54 |
| Apr 28, 2026 |
53.67 |
| Apr 27, 2026 |
53.79 |
| Apr 24, 2026 |
53.89 |
| Apr 23, 2026 |
53.99 |
| Apr 22, 2026 |
54.08 |
| Apr 21, 2026 |
54.16 |
| Apr 20, 2026 |
54.26 |
| Apr 17, 2026 |
54.36 |
| Apr 16, 2026 |
54.44 |
| Apr 15, 2026 |
54.53 |
| Apr 14, 2026 |
54.62 |
| Apr 13, 2026 |
54.71 |
| Apr 10, 2026 |
54.81 |
| Apr 9, 2026 |
54.90 |
| Apr 8, 2026 |
54.99 |
| Apr 7, 2026 |
55.08 |
| Apr 6, 2026 |
55.18 |
| Apr 2, 2026 |
55.28 |
| Apr 1, 2026 |
55.40 |
| Mar 31, 2026 |
55.51 |
| Mar 30, 2026 |
55.62 |
| Mar 27, 2026 |
55.74 |
| Mar 26, 2026 |
55.87 |
| Mar 25, 2026 |
55.98 |
| Mar 24, 2026 |
56.08 |
| Mar 23, 2026 |
56.17 |
| Mar 20, 2026 |
56.27 |
| Mar 19, 2026 |
56.37 |
| Mar 18, 2026 |
56.47 |
| Mar 17, 2026 |
56.56 |
| Mar 16, 2026 |
56.65 |
| Mar 13, 2026 |
56.75 |
| Mar 12, 2026 |
56.86 |
| Mar 11, 2026 |
56.97 |
| Mar 10, 2026 |
57.08 |
| Mar 9, 2026 |
57.19 |
| Mar 6, 2026 |
57.30 |
| Mar 5, 2026 |
57.41 |
| Mar 4, 2026 |
57.50 |
| Mar 3, 2026 |
57.59 |
| Mar 2, 2026 |
57.69 |
| Feb 27, 2026 |
57.79 |
| Feb 26, 2026 |
57.89 |
| Feb 25, 2026 |
58.00 |
| Feb 24, 2026 |
58.09 |
| Feb 23, 2026 |
58.18 |
| Feb 20, 2026 |
58.27 |
| Feb 19, 2026 |
58.34 |
| Feb 18, 2026 |
58.43 |
| Feb 17, 2026 |
58.51 |
| Feb 13, 2026 |
58.59 |
| Feb 12, 2026 |
58.67 |
| Feb 11, 2026 |
58.75 |
| Feb 10, 2026 |
58.83 |
| Feb 9, 2026 |
58.90 |
| Feb 6, 2026 |
58.97 |
| Feb 5, 2026 |
59.03 |
| Feb 4, 2026 |
59.10 |
| Feb 3, 2026 |
59.13 |
| Feb 2, 2026 |
59.15 |
| Jan 30, 2026 |
59.17 |
| Jan 29, 2026 |
59.18 |
| Jan 28, 2026 |
59.18 |
| Jan 27, 2026 |
59.15 |
| Jan 26, 2026 |
59.13 |
| Jan 23, 2026 |
59.10 |
| Jan 22, 2026 |
59.07 |
| Jan 21, 2026 |
59.05 |
| Jan 20, 2026 |
59.03 |
| Jan 16, 2026 |
59.02 |
| Jan 15, 2026 |
58.99 |
| Jan 14, 2026 |
58.96 |
| Jan 13, 2026 |
58.92 |
| Jan 12, 2026 |
58.90 |
| Jan 9, 2026 |
58.88 |
| Jan 8, 2026 |
58.88 |
| Jan 7, 2026 |
58.87 |
| Jan 6, 2026 |
58.85 |
| Jan 5, 2026 |
58.83 |
| Jan 2, 2026 |
58.81 |
| Dec 31, 2025 |
58.79 |
| Dec 30, 2025 |
58.78 |
| Dec 29, 2025 |
58.77 |
| Dec 26, 2025 |
58.75 |
| Dec 24, 2025 |
58.74 |
| Dec 23, 2025 |
58.73 |
| Dec 22, 2025 |
58.70 |
| Dec 19, 2025 |
58.70 |
| Dec 18, 2025 |
58.70 |
| Dec 17, 2025 |
58.72 |
| Dec 16, 2025 |
58.72 |
| Dec 15, 2025 |
58.72 |
| Dec 12, 2025 |
58.72 |
| Dec 11, 2025 |
58.70 |
| Dec 10, 2025 |
58.68 |
| Dec 9, 2025 |
58.66 |
| Dec 8, 2025 |
58.67 |
| Dec 5, 2025 |
58.68 |
| Dec 4, 2025 |
58.71 |
| Dec 3, 2025 |
58.72 |
| Dec 2, 2025 |
58.72 |
| Dec 1, 2025 |
58.74 |
| Nov 28, 2025 |
58.77 |
| Nov 26, 2025 |
58.79 |
| Nov 25, 2025 |
58.80 |
| Nov 24, 2025 |
58.83 |
| Nov 21, 2025 |
58.85 |
| Nov 20, 2025 |
58.89 |
| Nov 19, 2025 |
58.92 |
| Nov 18, 2025 |
58.95 |
| Nov 17, 2025 |
58.97 |
| Nov 14, 2025 |
59.00 |
| Nov 13, 2025 |
59.03 |
| Nov 12, 2025 |
59.05 |
| Nov 11, 2025 |
59.05 |
| Nov 10, 2025 |
59.05 |
| Nov 7, 2025 |
59.04 |
| Nov 6, 2025 |
59.04 |
| Nov 5, 2025 |
59.05 |
| Nov 4, 2025 |
59.06 |
| Nov 3, 2025 |
59.07 |
| Oct 31, 2025 |
59.06 |
| Oct 30, 2025 |
59.03 |
| Oct 29, 2025 |
59.00 |
| Oct 28, 2025 |
58.95 |
| Oct 27, 2025 |
58.90 |
| Oct 24, 2025 |
58.84 |
| Oct 23, 2025 |
58.80 |
| Oct 22, 2025 |
58.78 |
| Oct 21, 2025 |
58.75 |
| Oct 20, 2025 |
58.71 |
| Oct 17, 2025 |
58.66 |
| Oct 16, 2025 |
58.63 |
| Oct 15, 2025 |
58.59 |
| Oct 14, 2025 |
58.54 |
| Oct 13, 2025 |
58.50 |
| Oct 10, 2025 |
58.44 |
| Oct 9, 2025 |
58.38 |
| Oct 8, 2025 |
58.31 |
| Oct 7, 2025 |
58.25 |
| Oct 6, 2025 |
58.21 |
| Oct 3, 2025 |
58.15 |
| Oct 2, 2025 |
58.09 |
| Oct 1, 2025 |
58.03 |
| Sep 30, 2025 |
57.99 |
| Sep 29, 2025 |
57.94 |
| Sep 26, 2025 |
57.89 |
| Sep 25, 2025 |
57.86 |
| Sep 24, 2025 |
57.84 |
| Sep 23, 2025 |
57.80 |
| Sep 22, 2025 |
57.75 |
| Sep 19, 2025 |
57.71 |
| Sep 18, 2025 |
57.65 |
| Sep 17, 2025 |
57.60 |
| Sep 16, 2025 |
57.53 |
| Sep 15, 2025 |
57.46 |
| Sep 12, 2025 |
57.42 |
| Sep 11, 2025 |
57.37 |
| Sep 10, 2025 |
57.31 |
| Sep 9, 2025 |
57.25 |
| Sep 8, 2025 |
57.20 |
| Sep 5, 2025 |
57.14 |
| Sep 4, 2025 |
57.07 |
| Sep 3, 2025 |
57.01 |
| Sep 2, 2025 |
56.95 |
| Aug 29, 2025 |
56.88 |
| Aug 28, 2025 |
56.79 |
| Aug 27, 2025 |
56.69 |
| Aug 26, 2025 |
56.59 |
| Aug 25, 2025 |
56.47 |
| Aug 22, 2025 |
56.35 |
| Aug 21, 2025 |
56.22 |
| Aug 20, 2025 |
56.10 |
| Aug 19, 2025 |
55.98 |
| Aug 18, 2025 |
55.86 |
| Aug 15, 2025 |
55.73 |
| Aug 14, 2025 |
55.59 |
| Aug 13, 2025 |
55.45 |
| Aug 12, 2025 |
55.29 |
| Aug 11, 2025 |
55.14 |
| Aug 8, 2025 |
54.99 |
| Aug 7, 2025 |
54.86 |
| Aug 6, 2025 |
54.72 |
| Aug 5, 2025 |
54.58 |
| Aug 4, 2025 |
54.45 |
| Aug 1, 2025 |
54.31 |
| Jul 31, 2025 |
54.17 |
| Jul 30, 2025 |
54.01 |
| Jul 29, 2025 |
53.85 |
| Jul 28, 2025 |
53.69 |
| Jul 25, 2025 |
53.54 |
| Jul 24, 2025 |
53.38 |
| Jul 23, 2025 |
53.22 |
| Jul 22, 2025 |
53.05 |
| Jul 21, 2025 |
52.89 |
| Jul 18, 2025 |
52.74 |
| Jul 17, 2025 |
52.59 |
| Jul 16, 2025 |
52.44 |
| Jul 15, 2025 |
52.28 |
| Jul 14, 2025 |
52.13 |
| Jul 11, 2025 |
51.97 |
| Jul 10, 2025 |
51.81 |
| Jul 9, 2025 |
51.67 |
| Jul 8, 2025 |
51.52 |
| Jul 7, 2025 |
51.39 |
| Jul 3, 2025 |
51.24 |
| Jul 2, 2025 |
51.10 |
| Jul 1, 2025 |
50.96 |
| Jun 30, 2025 |
50.82 |
| Jun 27, 2025 |
50.68 |
| Jun 26, 2025 |
50.54 |
| Jun 25, 2025 |
50.39 |
| Jun 24, 2025 |
50.24 |
| Jun 23, 2025 |
50.10 |
| Jun 20, 2025 |
49.98 |
| Jun 18, 2025 |
49.85 |
| Jun 17, 2025 |
49.72 |
| Jun 16, 2025 |
49.59 |
| Jun 13, 2025 |
49.46 |
| Jun 12, 2025 |
49.34 |
| Jun 11, 2025 |
49.22 |
| Jun 10, 2025 |
49.08 |
| Jun 9, 2025 |
48.95 |
| Jun 6, 2025 |
48.81 |
| Jun 5, 2025 |
48.68 |
| Jun 4, 2025 |
48.56 |
| Jun 3, 2025 |
48.42 |
| Jun 2, 2025 |
48.29 |
| May 30, 2025 |
48.17 |
| May 29, 2025 |
48.04 |
| May 28, 2025 |
47.91 |
| May 27, 2025 |
47.78 |
| May 23, 2025 |
47.62 |
| May 22, 2025 |
47.47 |
| May 21, 2025 |
47.31 |
| May 20, 2025 |
47.18 |
| May 19, 2025 |
47.05 |
| May 16, 2025 |
46.94 |
| May 15, 2025 |
46.83 |
| May 14, 2025 |
46.73 |
| May 13, 2025 |
46.63 |
| May 12, 2025 |
46.52 |
| May 9, 2025 |
46.41 |
| May 8, 2025 |
46.31 |
| May 7, 2025 |
46.21 |
| May 6, 2025 |
46.13 |
| May 5, 2025 |
46.04 |
| May 2, 2025 |
45.96 |
| May 1, 2025 |
45.87 |
| Apr 30, 2025 |
45.78 |
| Apr 29, 2025 |
45.67 |
| Apr 28, 2025 |
45.56 |
| Apr 25, 2025 |
45.46 |
| Apr 24, 2025 |
45.35 |
| Apr 23, 2025 |
45.25 |
| Apr 22, 2025 |
45.14 |
| Apr 21, 2025 |
45.05 |
| Apr 17, 2025 |
44.98 |
| Apr 16, 2025 |
44.92 |
| Apr 15, 2025 |
44.85 |
| Apr 14, 2025 |
44.79 |
| Apr 11, 2025 |
44.72 |
| Apr 10, 2025 |
44.66 |
| Apr 9, 2025 |
44.60 |
| Apr 8, 2025 |
44.55 |
| Apr 7, 2025 |
44.52 |
| Apr 4, 2025 |
44.48 |
| Apr 3, 2025 |
44.43 |
| Apr 2, 2025 |
44.38 |
| Apr 1, 2025 |
44.32 |
| Mar 31, 2025 |
44.28 |
| Mar 28, 2025 |
44.23 |
| Mar 27, 2025 |
44.19 |
| Mar 26, 2025 |
44.14 |
| Mar 25, 2025 |
44.10 |
| Mar 24, 2025 |
44.05 |
| Mar 21, 2025 |
44.00 |
| Mar 20, 2025 |
43.96 |
| Mar 19, 2025 |
43.91 |
| Mar 18, 2025 |
43.87 |
| Mar 17, 2025 |
43.82 |
| Mar 14, 2025 |
43.78 |
| Mar 13, 2025 |
43.73 |
| Mar 12, 2025 |
43.70 |
| Mar 11, 2025 |
43.66 |
| Mar 10, 2025 |
43.62 |
| Mar 7, 2025 |
43.60 |
| Mar 6, 2025 |
43.54 |
| Mar 5, 2025 |
43.47 |
| Mar 4, 2025 |
43.41 |
| Mar 3, 2025 |
43.33 |
| Feb 28, 2025 |
43.27 |
| Feb 27, 2025 |
43.20 |
| Feb 26, 2025 |
43.14 |
| Feb 25, 2025 |
43.08 |
| Feb 24, 2025 |
43.01 |
| Feb 21, 2025 |
42.92 |
| Feb 20, 2025 |
42.83 |
| Feb 19, 2025 |
42.72 |
| Feb 18, 2025 |
42.61 |
| Feb 14, 2025 |
42.51 |
| Feb 13, 2025 |
42.41 |
| Feb 12, 2025 |
42.32 |
| Feb 11, 2025 |
42.23 |
| Feb 10, 2025 |
42.14 |
| Feb 7, 2025 |
42.05 |
| Feb 6, 2025 |
41.97 |
| Feb 5, 2025 |
41.88 |
| Feb 4, 2025 |
41.78 |
| Feb 3, 2025 |
41.67 |
| Jan 31, 2025 |
41.57 |
| Jan 30, 2025 |
41.46 |
| Jan 29, 2025 |
41.35 |
| Jan 28, 2025 |
41.25 |
| Jan 27, 2025 |
41.17 |
| Jan 24, 2025 |
41.07 |
| Jan 23, 2025 |
40.98 |
| Jan 22, 2025 |
40.88 |
| Jan 21, 2025 |
40.78 |
| Jan 17, 2025 |
40.66 |
| Jan 16, 2025 |
40.55 |
| Jan 15, 2025 |
40.47 |
| Jan 14, 2025 |
40.38 |
| Jan 13, 2025 |
40.31 |
| Jan 10, 2025 |
40.24 |
| Jan 8, 2025 |
40.17 |
| Jan 7, 2025 |
40.09 |
| Jan 6, 2025 |
40.00 |
| Jan 3, 2025 |
39.90 |
| Jan 2, 2025 |
39.80 |
| Dec 31, 2024 |
39.71 |
| Dec 30, 2024 |
39.65 |
| Dec 27, 2024 |
39.58 |
| Dec 26, 2024 |
39.52 |
| Dec 24, 2024 |
39.45 |
| Dec 23, 2024 |
39.37 |
| Dec 20, 2024 |
39.31 |
| Dec 19, 2024 |
39.23 |
| Dec 18, 2024 |
39.14 |
| Dec 17, 2024 |
39.03 |
| Dec 16, 2024 |
38.92 |
| Dec 13, 2024 |
38.80 |
| Dec 12, 2024 |
38.69 |
| Dec 11, 2024 |
38.58 |
| Dec 10, 2024 |
38.45 |
| Dec 9, 2024 |
38.33 |
| Dec 6, 2024 |
38.21 |
| Dec 5, 2024 |
38.07 |
| Dec 4, 2024 |
37.93 |
| Dec 3, 2024 |
37.79 |
| Dec 2, 2024 |
37.67 |
| Nov 29, 2024 |
37.55 |
| Nov 27, 2024 |
37.42 |
| Nov 26, 2024 |
37.28 |
| Nov 25, 2024 |
37.17 |
| Nov 22, 2024 |
37.03 |
| Nov 21, 2024 |
36.88 |
| Nov 20, 2024 |
36.73 |
| Nov 19, 2024 |
36.58 |
| Nov 18, 2024 |
36.44 |
| Nov 15, 2024 |
36.30 |
| Nov 14, 2024 |
36.16 |
| Nov 13, 2024 |
36.04 |
| Nov 12, 2024 |
35.91 |
| Nov 11, 2024 |
35.77 |
| Nov 8, 2024 |
35.65 |
| Nov 7, 2024 |
35.54 |
| Nov 6, 2024 |
35.44 |
| Nov 5, 2024 |
35.33 |
| Nov 4, 2024 |
35.25 |
| Nov 1, 2024 |
35.18 |
| Oct 31, 2024 |
35.10 |
| Oct 30, 2024 |
35.02 |
| Oct 29, 2024 |
34.94 |
| Oct 28, 2024 |
34.86 |
| Oct 25, 2024 |
34.79 |
