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%)
May 01, 2019 1.030 1.030 0.8900 0.9800 225,056 +0.00(+0.00%)
Apr 30, 2019 1.040 1.040 0.9800 0.9800 107,951 -0.06(-5.77%)
Apr 29, 2019 1.050 1.100 0.9500 1.040 288,064 -0.01(-0.95%)
Apr 26, 2019 1.190 1.210 1.050 1.050 218,929 -0.18(-14.63%)
Apr 25, 2019 1.330 1.370 1.170 1.230 289,904 -0.09(-6.82%)
Apr 24, 2019 1.550 1.570 1.300 1.320 233,967 -0.23(-14.84%)
Apr 23, 2019 1.650 1.750 1.550 1.550 157,346 -0.18(-10.40%)
Apr 22, 2019 1.370 1.730 1.370 1.730 104,486 +0.29(+20.14%)
Apr 18, 2019 1.440 1.440 1.440 0 +0.01(+0.70%)
Apr 17, 2019 1.400 1.490 1.360 1.430 58,296 +0.03(+2.14%)
Apr 16, 2019 1.420 1.510 1.310 1.400 83,751 +0.02(+1.45%)
Apr 15, 2019 1.410 1.530 1.330 1.380 91,944 +0.03(+2.22%)
Apr 12, 2019 1.290 1.350 1.280 1.350 82,257 +0.02(+1.50%)
Apr 11, 2019 1.300 1.405 1.220 1.330 94,135 -0.03(-2.21%)
Apr 10, 2019 1.220 1.370 1.180 1.360 89,171 +0.14(+11.48%)
Apr 09, 2019 1.250 1.280 1.190 1.220 44,542 -0.01(-0.81%)
Apr 08, 2019 1.200 1.290 1.200 1.230 91,499 -0.02(-1.60%)
Apr 05, 2019 1.280 1.280 1.210 1.250 14,601 +0.05(+4.17%)
Apr 04, 2019 1.380 1.450 1.200 1.200 175,513 -0.17(-12.41%)
Apr 03, 2019 1.250 1.380 1.250 1.370 123,819 +0.12(+9.60%)
Apr 02, 2019 1.170 1.340 1.150 1.250 188,477 +0.19(+17.92%)
Apr 01, 2019 1.110 1.130 1.060 1.060 15,220 -0.09(-7.83%)
Mar 29, 2019 1.140 1.150 1.100 1.150 32,672 +0.05(+4.55%)
Mar 28, 2019 1.110 1.150 1.100 1.100 9,726 -0.05(-4.35%)
Mar 27, 2019 1.140 1.150 1.060 1.150 54,485 -0.04(-3.36%)
Mar 26, 2019 1.170 1.210 1.140 1.190 25,143 -0.02(-1.65%)
Mar 25, 2019 1.190 1.220 1.120 1.210 33,642 +0.02(+1.68%)
Mar 22, 2019 1.130 1.190 1.120 1.190 67,777 +0.08(+7.21%)
Mar 21, 2019 1.160 1.200 1.110 1.110 40,655 -0.05(-4.31%)
Mar 20, 2019 1.190 1.190 1.150 1.160 29,807 -0.01(-0.85%)
Mar 19, 2019 1.170 1.220 1.170 1.170 29,611 -0.01(-0.85%)
Mar 18, 2019 1.160 1.210 1.160 1.180 23,228 -0.04(-3.28%)
Mar 15, 2019 1.200 1.220 1.160 1.220 26,642 +0.01(+0.83%)
Mar 14, 2019 1.220 1.260 1.210 1.210 16,435 -0.04(-3.20%)
Mar 13, 2019 1.240 1.250 1.210 1.250 3,450 +0.01(+0.81%)
Mar 12, 2019 1.200 1.250 1.150 1.240 34,550 +0.03(+2.48%)
Mar 11, 2019 1.250 1.250 1.200 1.210 7,725 -0.06(-4.72%)
Mar 08, 2019 1.210 1.270 1.190 1.270 19,679 +0.04(+3.25%)
Mar 07, 2019 1.290 1.290 1.230 1.230 8,453 -0.02(-1.60%)
Mar 06, 2019 1.200 1.270 1.200 1.250 6,213 +0.00(+0.00%)
Mar 05, 2019 1.240 1.280 1.220 1.250 31,739 +0.00(+0.00%)
Mar 04, 2019 1.290 1.330 1.230 1.250 21,842 -0.05(-3.85%)
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.