iShares US Mortgage Backed Securities UCITS ETF (BKISF)
OTCMKTS
· Delayed Price · Currency is USD
4.144
+0.023 (0.55%)
Apr 25, 2025, 4:00 PM EDT
OTC:BKISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 929 |
| Apr 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.56% | 1,516 |
| Apr 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 690 |
| Apr 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 51 |
| Apr 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.51% | 543,084 |
| Apr 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 8,570 |
| Apr 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 31, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1,978 |
| Mar 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.58% | 34,264 |
| Mar 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | 123,378 |
| Mar 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 19, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 0.68% | 1,024,840 |
| Mar 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 13, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.53% | 104,230 |
| Mar 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 4,919 |
| Mar 4, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 0.31% | 43,506 |
| Mar 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Feb 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.36% | 4,935 |
| Feb 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 11,237 |
| Feb 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 541 |
| Feb 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.15% | 11,937 |
| Feb 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.83% | 2,109,443 |
| Feb 21, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Feb 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Feb 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Feb 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |