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 (%)
May 31, 2019 0.5800 0.5800 0.5300 0.5300 50,605 -0.04(-7.02%)
May 30, 2019 0.6100 0.6100 0.5700 0.5700 26,000 +0.00(+0.00%)
May 29, 2019 0.5900 0.6600 0.5700 0.5700 99,111 -0.04(-6.56%)
May 28, 2019 0.6400 0.7000 0.6100 0.6100 140,237 -0.03(-4.69%)
May 27, 2019 0.5700 0.6900 0.5700 0.6400 39,463 +0.07(+12.28%)
May 24, 2019 0.5700 0.5700 0.5700 0.5700 23,571 +0.03(+5.56%)
May 23, 2019 0.5600 0.6300 0.5300 0.5400 52,326 -0.01(-1.82%)
May 22, 2019 0.5600 0.6200 0.5300 0.5500 69,094 +0.00(+0.00%)
May 21, 2019 0.5500 0.5600 0.5300 0.5500 62,804 +0.01(+1.85%)
May 17, 2019 0.5400 0.5400 0.5400 0 -0.09(-14.29%)
May 16, 2019 0.6000 0.6800 0.5700 0.6300 189,915 -0.02(-3.08%)
May 15, 2019 0.6500 0.6900 0.5400 0.6500 563,308 +0.00(+0.00%)
May 14, 2019 0.8000 0.8100 0.6500 0.6500 216,458 -0.15(-18.75%)
May 13, 2019 0.8000 0.8300 0.7800 0.8000 102,301 +0.01(+1.27%)
May 10, 2019 0.8600 0.8600 0.7900 0.7900 54,208 -0.05(-5.95%)
May 09, 2019 0.8500 0.8600 0.8400 0.8400 20,471 +0.00(+0.00%)
May 08, 2019 0.9000 0.9000 0.8100 0.8400 134,027 -0.06(-6.67%)
May 07, 2019 0.9000 0.9300 0.8800 0.9000 71,767 +0.01(+1.12%)
May 06, 2019 0.8800 0.9200 0.8500 0.8900 56,896 +0.03(+3.49%)
May 03, 2019 0.9500 0.9700 0.8500 0.8600 139,259 -0.06(-6.52%)
May 02, 2019 1.000 1.000 0.9000 0.9200 54,250 -0.06(-6.12%)
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.