Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

iShares Bitcoin Trust (NQ: IBIT )

36.68 -1.30 (-3.42%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 37.38 38.34 37.02 37.98 17,753,750 +0.68(+1.82%)
Jun 14, 2024 38.36 38.39 37.02 37.30 22,309,032 -0.60(-1.58%)
Jun 13, 2024 38.78 38.94 37.68 37.90 24,840,334 -0.55(-1.43%)
Jun 12, 2024 39.49 39.96 38.30 38.45 27,477,364 +0.02(+0.05%)
Jun 11, 2024 38.29 38.53 37.62 38.43 29,376,118 -1.16(-2.93%)
Jun 10, 2024 39.47 40.02 39.40 39.59 15,685,050 +0.17(+0.43%)
Jun 07, 2024 40.69 40.89 38.89 39.42 35,710,352 -0.74(-1.84%)
Jun 06, 2024 40.58 40.89 40.14 40.16 20,156,420 -0.51(-1.25%)
Jun 05, 2024 40.58 41.00 40.11 40.67 30,934,508 +0.50(+1.24%)
Jun 04, 2024 39.59 40.59 39.47 40.17 40,445,328 +0.73(+1.85%)
Jun 03, 2024 39.78 40.12 39.09 39.44 27,423,684 +0.89(+2.31%)
May 31, 2024 39.17 39.23 37.92 38.55 23,144,748 -0.61(-1.56%)
May 30, 2024 38.88 39.69 38.79 39.16 25,989,124 +0.84(+2.19%)
May 29, 2024 38.66 38.74 38.24 38.32 14,652,623 -0.66(-1.69%)
May 28, 2024 38.98 39.10 38.30 38.98 19,678,210 -0.48(-1.22%)
May 24, 2024 38.43 39.59 38.16 39.46 19,910,872 +1.19(+3.11%)
May 23, 2024 39.51 39.58 38.01 38.27 23,891,260 -1.44(-3.63%)
May 22, 2024 39.77 40.33 39.45 39.71 20,499,252 +0.24(+0.61%)
May 21, 2024 40.47 40.67 39.41 39.47 29,039,120 -0.50(-1.25%)
May 20, 2024 38.21 40.05 38.07 39.97 32,366,452 +1.69(+4.41%)
May 17, 2024 37.84 38.54 37.54 38.28 25,516,976 +1.13(+3.04%)
May 16, 2024 37.63 37.91 36.82 37.15 22,078,576 -0.52(-1.38%)
May 15, 2024 36.67 37.93 36.46 37.67 40,404,020 +2.60(+7.41%)
May 14, 2024 35.34 35.49 34.80 35.07 13,702,744 -0.93(-2.58%)
May 13, 2024 35.78 36.19 35.65 36.00 17,181,154 +1.42(+4.11%)
May 10, 2024 35.80 35.99 34.26 34.58 28,986,100 -1.00(-2.81%)
May 09, 2024 34.94 35.75 34.66 35.58 16,855,352 +0.20(+0.57%)
May 08, 2024 35.34 35.79 35.17 35.38 14,155,641 -0.55(-1.53%)
May 07, 2024 36.21 36.69 35.78 35.93 14,445,640 -0.08(-0.22%)
May 06, 2024 36.24 36.61 35.74 36.01 27,074,952 +0.61(+1.72%)
May 03, 2024 34.90 35.50 34.85 35.40 26,369,800 +1.60(+4.73%)
May 02, 2024 33.45 33.97 33.16 33.80 23,122,248 +1.41(+4.35%)
May 01, 2024 32.82 33.83 32.20 32.39 45,299,780 -1.18(-3.52%)
Apr 30, 2024 34.81 35.01 33.54 33.57 41,517,632 -2.30(-6.41%)
Apr 29, 2024 35.59 36.00 35.14 35.87 21,548,028 -0.45(-1.24%)
Apr 26, 2024 36.35 36.92 36.06 36.32 20,226,068 -0.54(-1.47%)
Apr 25, 2024 35.94 36.99 35.79 36.86 25,226,616 +0.45(+1.24%)
Apr 24, 2024 37.63 37.83 36.29 36.41 32,082,368 -1.49(-3.93%)
Apr 23, 2024 37.71 38.31 37.69 37.90 17,497,908 -0.03(-0.08%)
Apr 22, 2024 37.67 38.15 37.45 37.93 29,825,044 +1.26(+3.44%)
Apr 19, 2024 36.95 37.15 36.24 36.67 34,806,728 +0.46(+1.27%)
Apr 18, 2024 35.58 36.61 35.28 36.21 35,508,736 +1.45(+4.17%)
Apr 17, 2024 35.57 35.92 33.99 34.76 52,536,128 -0.99(-2.77%)
Apr 16, 2024 36.04 36.13 35.16 35.75 35,292,748 -0.33(-0.91%)
Apr 15, 2024 37.78 37.95 35.54 36.08 46,311,336 -2.06(-5.40%)
Apr 12, 2024 40.00 40.10 37.17 38.14 57,221,428 -2.03(-5.05%)
Apr 11, 2024 40.35 40.45 39.66 40.17 27,701,342 +0.17(+0.43%)
Apr 10, 2024 38.58 40.00 38.46 40.00 38,845,304 +0.67(+1.70%)
Apr 09, 2024 40.29 40.50 38.90 39.33 35,424,728 -1.62(-3.96%)
Apr 08, 2024 41.15 41.20 40.61 40.95 40,019,536 +2.54(+6.61%)
Apr 05, 2024 38.16 39.16 38.11 38.41 28,670,760 -0.67(-1.71%)
Apr 04, 2024 38.41 39.61 38.29 39.08 43,950,316 +1.54(+4.10%)
Apr 03, 2024 37.50 38.20 37.37 37.54 29,343,542 -0.06(-0.16%)
Apr 02, 2024 37.02 37.84 36.80 37.60 34,023,092 -2.15(-5.41%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.