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 (%)
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.