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 (%)
Jul 31, 2019 0.5100 0.5400 0.5100 0.5400 13,338 +0.02(+3.85%)
Jul 30, 2019 0.5200 0.5200 0.5200 0.5200 1,117 +0.01(+1.96%)
Jul 29, 2019 0.4950 0.5100 0.4900 0.5100 13,447 +0.01(+2.00%)
Jul 26, 2019 0.5000 0.5000 0.5000 0.5000 8,737 +0.00(+0.00%)
Jul 25, 2019 0.5500 0.5500 0.5000 0.5000 16,217 -0.03(-5.66%)
Jul 24, 2019 0.5000 0.5300 0.5000 0.5300 5,000 +0.04(+8.16%)
Jul 23, 2019 0.5300 0.5600 0.4900 0.4900 20,252 -0.05(-9.26%)
Jul 22, 2019 0.5700 0.5700 0.5400 0.5400 4,140 -0.02(-3.57%)
Jul 19, 2019 0.5600 0.5600 0.5600 0.5600 1,500 +0.02(+3.70%)
Jul 18, 2019 0.5400 0.5400 0.5100 0.5400 18,138 -0.01(-1.82%)
Jul 17, 2019 0.5700 0.5800 0.5500 0.5500 52,754 -0.02(-3.51%)
Jul 16, 2019 0.6200 0.6200 0.5600 0.5700 35,060 -0.05(-8.06%)
Jul 15, 2019 0.6200 0.6500 0.6200 0.6200 20,731 -0.01(-1.59%)
Jul 12, 2019 0.6400 0.6400 0.6300 0.6300 13,665 -0.05(-7.35%)
Jul 11, 2019 0.7000 0.7000 0.6500 0.6800 30,216 -0.02(-2.86%)
Jul 10, 2019 0.7400 0.7400 0.6900 0.7000 14,025 -0.01(-1.41%)
Jul 09, 2019 0.6800 0.7100 0.6800 0.7100 22,012 +0.07(+10.94%)
Jul 08, 2019 0.5900 0.6400 0.5900 0.6400 6,501 +0.03(+4.92%)
Jul 05, 2019 0.6300 0.6300 0.5800 0.6100 12,533 +0.02(+3.39%)
Jul 04, 2019 0.6300 0.6300 0.5900 0.5900 5,500 -0.04(-6.35%)
Jul 03, 2019 0.6300 0.6300 0.6300 0.6300 6,533 +0.05(+8.62%)
Jul 02, 2019 0.6700 0.6700 0.5600 0.5800 51,901 -0.15(-20.55%)
Jun 28, 2019 0.7300 0.7300 0.7300 0 +0.06(+8.96%)
Jun 27, 2019 0.7100 0.7500 0.6700 0.6700 53,115 -0.12(-15.19%)
Jun 26, 2019 0.5200 0.8200 0.5200 0.7900 237,530 +0.26(+49.06%)
Jun 25, 2019 0.5800 0.5800 0.5200 0.5300 27,014 -0.04(-7.02%)
Jun 24, 2019 0.5100 0.5700 0.5100 0.5700 22,720 +0.06(+11.76%)
Jun 21, 2019 0.5000 0.5100 0.4850 0.5100 13,077 +0.03(+6.25%)
Jun 20, 2019 0.4300 0.4950 0.4300 0.4800 17,905 +0.06(+14.29%)
Jun 19, 2019 0.4350 0.4350 0.4200 0.4200 7,856 +0.01(+3.70%)
Jun 18, 2019 0.4550 0.4550 0.4000 0.4050 22,575 -0.00(-1.22%)
Jun 17, 2019 0.3800 0.4250 0.3800 0.4100 39,173 +0.02(+6.49%)
Jun 14, 2019 0.3450 0.3850 0.3450 0.3850 18,719 +0.01(+2.67%)
Jun 13, 2019 0.3500 0.3750 0.3450 0.3750 27,655 +0.03(+7.14%)
Jun 12, 2019 0.3900 0.3900 0.3500 0.3500 51,648 -0.02(-5.41%)
Jun 11, 2019 0.4200 0.4200 0.3700 0.3700 73,804 -0.05(-12.94%)
Jun 10, 2019 0.4450 0.4700 0.4200 0.4250 30,968 -0.03(-6.59%)
Jun 07, 2019 0.4800 0.4900 0.4550 0.4550 34,442 -0.03(-6.19%)
Jun 06, 2019 0.4750 0.5000 0.4500 0.4850 21,902 +0.02(+4.30%)
Jun 05, 2019 0.4800 0.4800 0.4650 0.4650 3,365 +0.00(+0.00%)
Jun 04, 2019 0.4850 0.4850 0.4500 0.4650 56,272 -0.03(-7.00%)
Jun 03, 2019 0.5600 0.5600 0.5000 0.5000 22,866 -0.03(-5.66%)
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.