iShares US Mortgage Backed Securities UCITS ETF (BKISF)
OTCMKTS
· Delayed Price · Currency is USD
4.114
+0.013 (0.32%)
May 23, 2025, 4:00 PM EDT
OTC:BKISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| May 27, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 9,300 |
| May 23, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.32% | 170,213 |
| May 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.11% | 30,000 |
| May 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.07% | 7,440 |
| May 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 196 |
| May 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| May 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| 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 | - | - |