ISHARES V Public Limited Company - S&P US Banks UCITS ETF (BNKSF)
OTCMKTS
· Delayed Price · Currency is USD
6.41
+0.62 (10.67%)
May 16, 2025, 4:00 PM EDT
OTC:BNKSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| May 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| May 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 10.67% | 444 |
| May 15, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 13, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 9, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 8, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 7, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 6, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 24 |
| May 5, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 2, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| May 1, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Apr 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.22% | 999 |
| Apr 25, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 6.88% | 1,529 |
| Apr 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 17, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 15, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 14, 2025 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | -7.66% | 1,880 |
| Apr 11, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 9, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 2, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 1, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 28, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 27, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 26, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 25, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 24, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 20, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 19, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 1,675 |
| Mar 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.20% | 292 |
| Mar 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -10.46% | 15,625 |
| Mar 12, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Mar 11, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |