Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Bitcoin Trust (NQ: IBIT )

32.39 -1.18 (-3.52%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 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 (%)
Feb 29, 2024 36.21 36.38 34.47 35.42 53,673,256 +0.97(+2.82%)
Feb 28, 2024 34.41 36.87 33.80 34.45 96,344,760 +1.86(+5.71%)
Feb 27, 2024 32.53 32.96 32.17 32.59 41,912,088 +1.47(+4.72%)
Feb 26, 2024 29.34 31.43 29.33 31.12 42,560,968 +1.96(+6.72%)
Feb 23, 2024 29.26 29.31 28.91 29.16 13,285,830 -0.56(-1.88%)
Feb 22, 2024 29.17 29.76 29.14 29.72 15,394,578 +0.64(+2.20%)
Feb 21, 2024 29.06 29.35 28.91 29.08 17,667,238 -0.59(-1.99%)
Feb 20, 2024 29.88 29.92 28.97 29.67 21,091,304 +0.05(+0.17%)
Feb 16, 2024 29.86 29.97 29.49 29.62 15,976,531 +0.10(+0.34%)
Feb 15, 2024 30.00 30.23 29.48 29.52 22,776,400 -0.03(-0.10%)
Feb 14, 2024 29.58 29.82 29.24 29.55 27,209,186 +1.33(+4.71%)
Feb 13, 2024 27.97 28.28 27.62 28.22 20,860,166 -0.44(-1.54%)
Feb 12, 2024 27.53 28.86 27.52 28.66 35,040,272 +1.51(+5.56%)
Feb 09, 2024 26.85 27.57 26.75 27.15 20,742,778 +1.12(+4.30%)
Feb 08, 2024 25.75 26.08 25.64 26.03 18,507,520 +0.81(+3.21%)
Feb 07, 2024 24.66 25.29 24.49 25.22 13,849,896 +0.62(+2.52%)
Feb 06, 2024 24.47 24.77 24.45 24.60 7,328,000 +0.41(+1.69%)
Feb 05, 2024 24.75 24.79 24.13 24.19 6,779,823 -0.31(-1.27%)
Feb 02, 2024 24.39 24.82 24.38 24.50 10,329,021 -0.04(-0.16%)
Feb 01, 2024 24.21 24.72 24.19 24.54 12,387,479 +0.24(+0.99%)
Jan 31, 2024 24.38 25.00 24.26 24.30 13,317,113 -0.58(-2.33%)
Jan 30, 2024 24.84 24.98 24.68 24.88 15,443,924 +0.21(+0.85%)
Jan 29, 2024 23.99 24.77 23.88 24.67 18,997,374 +0.68(+2.83%)
Jan 26, 2024 23.52 24.12 23.48 23.99 20,276,848 +1.23(+5.40%)
Jan 25, 2024 22.86 22.90 22.58 22.76 8,935,368 +0.16(+0.71%)
Jan 24, 2024 22.82 22.97 22.57 22.60 11,893,521 +0.28(+1.25%)
Jan 23, 2024 22.19 22.63 22.02 22.32 13,370,849 -0.63(-2.75%)
Jan 22, 2024 23.20 23.33 22.50 22.95 17,141,258 -0.85(-3.57%)
Jan 19, 2024 23.49 24.12 23.03 23.80 18,284,104 +0.46(+1.97%)
Jan 18, 2024 24.35 24.47 23.20 23.34 17,804,646 -1.07(-4.38%)
Jan 17, 2024 24.35 24.56 24.15 24.41 13,907,455 -0.31(-1.25%)
Jan 16, 2024 24.70 24.86 24.04 24.72 15,063,401 -0.25(-1.00%)
Jan 12, 2024 26.40 26.41 24.75 24.97 22,991,948 -1.66(-6.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.