iShares US Mortgage Backed Securities UCITS ETF (BKISF)
OTCMKTS · Delayed Price · Currency is USD
4.109
-0.010 (-0.24%)
Jul 14, 2025, 4:00 PM EDT
OTC:BKISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Jul 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Jul 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 153,905 |
| Jul 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 334 |
| Jul 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.10% | 2,220 |
| Jul 3, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -0.46% | 18,676 |
| Jul 2, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.34% | 15,196 |
| Jul 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 36,946 |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 20, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.05% | 286,724 |
| Jun 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.58% | 2,388,071 |
| Jun 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 13, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.19% | 18,000 |
| May 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| May 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| 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 | - | - |