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, 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%)
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.