Nasdaq · IBIT · ETF
iShares Bitcoin Trust ETF (IBIT) ETF price history
Every Nasdaq trading session of iShares Bitcoin Trust ETF from Jan 11, 2024 to Sep 28, 2026: 680 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBIT adjusted close, 2024 to 2026
- $71.29
- All time high, 2025
- $71.82
- 52 week high, $32.84 low
- 680
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
IBIT key facts
- iShares Bitcoin Trust ETF (IBIT) closed at $47.21 on Sep 28, 2026 on Nasdaq.
- IBIT's all time high close is $71.29, set on Oct 6, 2025; its all time low close is $22.32 on Jan 23, 2024.
- IBIT's 52 week range is $32.84 to $71.82.
- IBIT returned -23.8% over the year to Sep 28, 2026.
- Since Jan 11, 2024 IBIT returned +77%, +23.5% a year compounded.
- IBIT's deepest drawdown was -53.3% from Oct 6, 2025 to Jun 30, 2026.
- DataCedar holds 680 daily sessions of IBIT history from Jan 11, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBIT price chart, 2024 to 2026
IBIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | +39.5% |
| 6 months | +26.2% |
| Year to date | -5.3% |
| 1 year | -23.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 11, 2024 | +77.3% |
| Compound annual growth, 2.7 years | +23.5% |
IBIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.29 on Oct 6, 2025
- All time low close
- $22.32 on Jan 23, 2024
- 52 week high
- $71.82 on Oct 6, 2025
- 52 week low
- $32.84 on Jun 25, 2026
- Deepest drawdown
- -53.3% from Oct 6, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +13.5% on Nov 11, 2024
- Worst single session
- -14.4% on Aug 5, 2024
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, -6%
- Worst calendar year
- 2025, -6%
IBIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.38 | $55.60 | $32.84 | $47.21 | -4.9% | 9.8B | 185 |
| 2025 | $54.90 | $71.82 | $42.98 | $49.65 | -6.4% | 12.5B | 250 |
| 2024 | $27.94 | $61.75 | $22.02 | $53.05 | n/a | 8.6B | 245 |
IBIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $47.21 | +5.7% |
| August 2026 | $44.67 | +25.3% |
| July 2026 | $35.64 | +7.1% |
| June 2026 | $33.29 | -20.0% |
| May 2026 | $41.63 | -3.9% |
| April 2026 | $43.32 | +12.8% |
| March 2026 | $38.42 | +3.3% |
| February 2026 | $37.19 | -21.7% |
| January 2026 | $47.49 | -4.4% |
| December 2025 | $49.65 | -3.7% |
| November 2025 | $51.55 | -17.3% |
| October 2025 | $62.30 | -4.2% |
About the IBIT data
Daily bars. 680 sessions from Jan 11, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
IBIT share price history
