iShares IV PLC iShares US Mortgage Backed Securities (PK) (BKISF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752268800 | 4.1194 | 0 | 0.00 | 4.1194 | 4.1194 | 4.1194 | 0 |
| 1752182400 | 4.1194 | 0 | 0.00 | 4.1194 | 4.1194 | 4.1194 | 0 |
| 1752096000 | 4.1194 | 0 | 0.00 | 4.1194 | 4.1194 | 4.1194 | 0 |
| 1752009600 | 4.1194 | 0 | 0.00 | 4.1194 | 4.1194 | 4.1194 | 0 |
| 1751923200 | 4.1194 | 0 | 0.12 | 4.1194 | 4.1194 | 4.1194 | 2220 |
| 1751577000 | 4.1146 | -0.02 | -0.48 | 4.1121 | 4.1146 | 4.1121 | 18676 |
| 1751491740 | 4.1344 | 0.01 | 0.36 | 4.1344 | 4.1344 | 4.1344 | 15196 |
| 1751405340 | 4.1195 | 0 | 0.00 | 4.1195 | 4.1195 | 4.1195 | 0 |
| 1751318940 | 4.1195 | 0.02 | 0.47 | 4.1195 | 4.1195 | 4.1195 | 36946 |
| 1751059500 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1750973100 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1750886700 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1750800300 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1750713900 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1750454700 | 4.1001 | 0 | 0.06 | 4.0754 | 4.1001 | 4.0754 | 286724 |
| 1750281840 | 4.0975 | -0.02 | -0.58 | 4.0975 | 4.0975 | 4.0975 | 2388071 |
| 1750195200 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1750108800 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749849600 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749763200 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749676800 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749590400 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749504000 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749244800 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749158400 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1749072000 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1748985600 | 4.1216 | 0 | 0.00 | 4.1216 | 4.1216 | 4.1216 | 0 |
| 1748899200 | 4.1216 | 0.01 | 0.19 | 4.1216 | 4.1216 | 4.1216 | 18000 |
| 1748640300 | 4.1137 | 0 | 0.00 | 4.1137 | 4.1137 | 4.1137 | 0 |
| 1748553900 | 4.1137 | 0 | 0.00 | 4.1137 | 4.1137 | 4.1137 | 0 |
| 1748467500 | 4.1137 | 0 | 0.00 | 4.1137 | 4.1137 | 4.1137 | 0 |
| 1748381100 | 4.1137 | 0 | 0.00 | 4.1137 | 4.1137 | 4.1137 | 0 |
| 1748035500 | 4.1137 | 0.01 | 0.32 | 4.10305 | 4.1137 | 4.10305 | 170213 |
| 1747949340 | 4.1006 | -0.05 | -1.11 | 4.1006 | 4.1006 | 4.1006 | 30000 |
| 1747800120 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747713720 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747627320 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747368120 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747281720 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747195320 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747108920 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1747022520 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1746825960 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1746739560 | 4.1467 | 0 | 0.00 | 4.1467 | 4.1467 | 4.1467 | 0 |
| 1746653160 | 4.1467 | 0 | 0.06 | 4.1467 | 4.1467 | 4.1467 | 7440 |
| 1746566880 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1746480480 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1746221280 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1746134880 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1746048480 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1745962080 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1745875680 | 4.1441 | 0 | 0.00 | 4.1441 | 4.1441 | 4.1441 | 0 |
| 1745616480 | 4.1441 | 0.02 | 0.55 | 4.1441 | 4.1441 | 4.1441 | 1516 |
| 1745501400 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1745415000 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1745328600 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1745242200 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1744896600 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1744810200 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1744723800 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
| 1744637400 | 4.1214 | 0 | 0.00 | 4.1214 | 4.1214 | 4.1214 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
