Dark

BKISF
ISHARES IV PLC US MTGE
stock OTC

EOD

Jul 23, 2026

4.10USD-0.440%(-0.02)106,043

Pre-market

0.00USD-100.000%(-4.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	4.10850	4.1085	4.10000	4.1000	-0.440%	106,043	0.000%
2026-07-22	4.12350	4.1235	4.11810	4.1181	+0.412%	130,117	-0.440%
2026-07-13	4.10120	4.1012	4.10120	4.1012	-1.392%	1,000	-0.029%
2026-07-07	4.15910	4.1591	4.15910	4.1591	+0.087%	885	-1.421%
2026-07-06	4.15550	4.1555	4.15550	4.1555	-0.147%	5,426,953	-1.336%
2026-06-29	4.17740	4.1774	4.16160	4.1616	-0.497%	2,359,451	-1.480%
2026-06-26	4.18240	4.1824	4.18240	4.1824	+0.091%	161,844	-1.970%
2026-06-18	4.17860	4.1786	4.17860	4.1786	-1.110%	20,722	-1.881%
2026-06-11	4.22550	4.2255	4.22550	4.2255	+0.142%	161,442	-2.970%
2026-06-08	4.20970	4.2195	4.20970	4.2195	+0.138%	15,785	-2.832%
2026-06-05	4.21370	4.2137	4.21370	4.2137	-0.996%	15,754	-2.698%
2026-05-29	4.25390	4.2561	4.25390	4.2561	+1.716%	1,653	-3.668%
2026-05-20	4.18430	4.1843	4.18430	4.1843	+0.163%	46,715	-2.015%
2026-05-18	4.19400	4.1940	4.17750	4.1775	-0.191%	12,459	-1.855%
2026-05-15	4.18050	4.1855	4.18050	4.1855	-0.806%	2,543	-2.043%
2026-05-13	4.21950	4.2195	4.21950	4.2195	-0.406%	6,432	-2.832%
2026-05-01	4.23670	4.2367	4.23670	4.2367	+0.396%	22,866	-3.227%
2026-04-30	4.22000	4.2200	4.22000	4.2200	-0.420%	14,500	-2.844%
2026-04-24	4.23780	4.2378	4.23780	4.2378	-0.754%	734	-3.252%
2026-04-17	4.27000	4.2700	4.27000	4.2700	+0.320%	109,347	-3.981%
2026-04-16	4.25560	4.2564	4.25560	4.2564	+1.081%	1,092,766	-3.674%
2026-04-10	4.21090	4.2109	4.21090	4.2109	-0.138%	24,000	-2.634%
2026-04-02	4.21670	4.2167	4.21670	4.2167	-0.161%	104,325	-2.768%
2026-03-30	4.22350	4.2235	4.22350	4.2235	+0.335%	95,000	-2.924%
2026-03-25	4.20940	4.2094	4.20940	4.2094	+0.547%	96,632	-2.599%
2026-03-24	4.18650	4.1865	4.18650	4.1865	-0.340%	114,941	-2.066%
2026-03-20	4.20080	4.2008	4.20080	4.2008	-1.713%	61,301	-2.400%
2026-03-18	4.27400	4.2740	4.27400	4.2740	+0.785%	100	-4.071%
2026-03-13	4.23570	4.2407	4.21280	4.2407	-0.273%	77,340	-3.318%
2026-03-12	4.25230	4.2523	4.25230	4.2523	+0.290%	2,976	-3.582%
2026-03-05	4.24000	4.2400	4.24000	4.2400	-1.304%	21,057	-3.302%
2026-02-27	4.29600	4.2960	4.29600	4.2960	+0.374%	2,182	-4.562%
2026-02-20	4.28000	4.2800	4.28000	4.2800	+0.860%	295,110	-4.206%
2026-02-11	4.24350	4.2435	4.24350	4.2435	+0.189%	7,172	-3.382%
2026-02-05	4.23550	4.2355	4.23550	4.2355	-0.083%	14,651	-3.199%
2026-02-03	4.23900	4.2390	4.23900	4.2390	+0.213%	114,656	-3.279%
2026-02-02	4.23000	4.2300	4.23000	4.2300	-0.099%	33,960	-3.073%
2026-01-30	4.24900	4.2490	4.23420	4.2342	-0.200%	93,641	-3.169%
2026-01-27	4.24270	4.2427	4.24270	4.2427	+0.360%	79,504	-3.363%
2026-01-26	4.22750	4.2275	4.22750	4.2275	+0.468%	6,433	-3.016%
2026-01-16	4.20780	4.2078	4.20780	4.2078	-0.591%	1,320	-2.562%
2026-01-14	4.23280	4.2328	4.23280	4.2328	-0.412%	4,324	-3.137%
2026-01-09	4.24200	4.2503	4.24090	4.2503	+0.826%	885,809	-3.536%
2026-01-08	4.21550	4.2155	4.21550	4.2155	-0.033%	1,234,657	-2.740%
2026-01-05	4.22120	4.2212	4.21550	4.2169	-0.095%	1,681,330	-2.772%
2025-12-29	4.22720	4.2272	4.22090	4.2209	+0.045%	406,733	-2.864%
2025-12-17	4.21900	4.2190	4.21900	4.2190	-1.655%	26,345	-2.821%
2025-12-03	4.29000	4.2900	4.29000	4.2900	+0.468%	131,147	-4.429%
2025-11-25	4.27230	4.2723	4.25230	4.2700	-0.387%	411,088	-3.981%
2025-11-21	4.28660	4.2866	4.28660	4.2866	+0.589%	13,537	-4.353%
2025-11-20	4.26150	4.2615	4.26150	4.2615	+0.576%	767	-3.790%
2025-11-19	4.23980	4.2398	4.23710	4.2371	-0.979%	3,059	-3.236%
2025-11-18	4.27900	4.2790	4.27900	4.2790	+0.331%	35,170	-4.183%
2025-11-14	4.26490	4.2649	4.26490	4.2649	-0.180%	109,204	-3.866%
2025-11-12	4.27260	4.2726	4.27260	4.2726	-0.266%	463,808	-4.040%
2025-11-07	4.28400	4.2840	4.28400	4.2840	+0.907%	320	-4.295%
2025-11-05	4.24550	4.2455	4.24550	4.2455	-1.244%	1,047	-3.427%
2025-10-21	4.29900	4.2990	4.29900	4.2990	+0.722%	71,658	-4.629%
2025-10-20	4.26820	4.2682	4.26820	4.2682	-0.252%	179,540	-3.941%
2025-10-17	4.27900	4.2790	4.27900	4.2790	+1.146%	65,713	-4.183%
2025-10-07	4.23050	4.2305	4.23050	4.2305	+0.043%	8,127	-3.085%
2025-09-29	4.22350	4.2287	4.22350	4.2287	+0.571%	938,828	-3.043%
2025-09-26	4.20470	4.2047	4.20470	4.2047	-0.938%	1,681	-2.490%
2025-09-23	4.23870	4.2445	4.23320	4.2445	+0.215%	85,991	-3.404%
2025-09-22	4.23540	4.2354	4.23540	4.2354	+0.658%	13,064	-3.197%
2025-09-18	4.20770	4.2077	4.20770	4.2077	-0.497%	3,700	-2.560%
2025-09-09	4.22870	4.2287	4.22870	4.2287	+1.598%	88,414	-3.043%
2025-08-27	4.16220	4.1622	4.16220	4.1622	+1.024%	45,340	-1.494%
2025-08-21	4.12000	4.1200	4.12000	4.1200	-0.024%	33,753	-0.485%
2025-08-19	4.12100	4.1210	4.12100	4.1210	-1.011%	13,583	-0.510%
2025-08-13	4.16310	4.1631	4.16310	4.1631	+0.144%	100,000	-1.516%
2025-08-06	4.15710	4.1571	4.15710	4.1571	+0.087%	657	-1.374%
2025-08-05	4.15350	4.1535	4.15350	4.1535	+1.553%	1,008	-1.288%
2025-07-23	4.09000	4.0900	4.09000	4.0900	-0.462%	78,731	+0.244%
2025-07-14	4.10900	4.1090	4.10900	4.1090	-0.252%	153,905	-0.219%
2025-07-07	4.11940	4.1194	4.11940	4.1194	+0.117%	2,220	-0.471%
2025-07-03	4.11210	4.1146	4.11210	4.1146	-0.479%	18,676	-0.355%
2025-07-02	4.13440	4.1344	4.13440	4.1344	+0.362%	15,196	-0.832%
2025-06-30	4.11950	4.1195	4.11950	4.1195	+0.473%	36,946	-0.473%
2025-06-20	4.07540	4.1001	4.07540	4.1001	+0.063%	286,724	-0.002%
2025-06-18	4.09750	4.0975	4.09750	4.0975	-0.585%	2,388,071	+0.061%
2025-06-02	4.12160	4.1216	4.12160	4.1216	+0.192%	18,000	-0.524%
2025-05-23	4.10305	4.1137	4.10305	4.1137	+0.319%	170,213	-0.333%
2025-05-22	4.10060	4.1006	4.10060	4.1006	-1.112%	30,000	-0.015%
2025-05-07	4.14670	4.1467	4.14670	4.1467	+0.063%	7,440	-1.126%
2025-04-25	4.14410	4.1441	4.14410	4.1441	+0.551%	1,516	-1.064%
2025-04-08	4.12140	4.1214	4.12140	4.1214	-0.500%	543,084	-0.519%
2025-03-28	4.14210	4.1421	4.14210	4.1421	+0.588%	34,264	-1.016%
2025-03-26	4.11790	4.1179	4.11790	4.1179	-0.735%	123,378	-0.435%
2025-03-19	4.13260	4.1484	4.13260	4.1484	+0.692%	1,024,840	-1.167%
2025-03-12	4.11990	4.1199	4.11990	4.1199	-0.526%	104,230	-0.483%
2025-03-04	4.15000	4.1500	4.14170	4.1417	+0.312%	43,506	-1.007%
2025-02-28	4.12920	4.1292	4.12880	4.1288	+0.350%	4,935	-0.698%
2025-02-25	4.11440	4.1144	4.11440	4.1144	-0.136%	11,937	-0.350%
2025-02-24	4.12000	4.1200	4.12000	4.1200	+0.827%	2,109,443	-0.485%
2025-02-06	4.08620	4.0862	4.08620	4.0862	+0.844%	65,680	+0.338%
2025-02-03	4.05200	4.0520	4.05200	4.0520	-0.111%	3,300	+1.185%
2025-01-29	4.05650	4.0565	4.05650	4.0565	+0.468%	1,600	+1.072%
2025-01-23	4.03710	4.0376	4.03710	4.0376	+0.261%	125,000	+1.545%
2024-12-27	4.02710	4.0271	4.02710	4.0271	-3.232%	1,100	+1.810%
2024-11-26	4.16160	4.1616	4.16160	4.1616	+1.243%	900	-1.480%
2024-11-20	4.11050	4.1105	4.11050	4.1105	-0.619%	48,342	-0.255%
2024-11-13	4.13610	4.1361	4.13610	4.1361	-0.029%	9,353	-0.873%
2024-11-12	4.13730	4.1373	4.13730	4.1373	-0.720%	691	-0.902%
2024-11-08	4.16730	4.1673	4.16730	4.1673	-1.946%	410	-1.615%
2024-09-20	4.25000	4.2500	4.25000	4.2500	+0.236%	12,024	-3.529%
2024-09-19	4.24000	4.2400	4.24000	4.2400	+0.097%	18,536	-3.302%
2024-09-05	4.23590	4.2359	4.23590	4.2359	+0.078%	235,890	-3.208%
2024-09-04	4.23260	4.2326	4.23260	4.2326	-2.023%	23,585	-3.133%
2024-08-28	4.32000	4.3200	4.32000	4.3200	-2.921%	205,770	-5.093%
2024-08-26	4.45000	4.4500	4.45000	4.4500	+3.488%	9,300	-7.865%
2024-08-22	4.30000	4.3000	4.30000	4.3000	+1.058%	47,500	-4.651%
2024-08-21	4.25500	4.2550	4.25500	4.2550	+1.310%	11,000	-3.643%
2024-08-01	4.20000	4.2000	4.15800	4.2000	+3.194%	69,600	-2.381%
2024-07-23	4.07000	4.0700	4.07000	4.0700	-0.501%	502	+0.737%
2024-07-11	4.11000	4.1100	4.09050	4.0905	+0.541%	29,825	+0.232%
2024-07-08	4.06850	4.0685	4.06850	4.0685	+0.868%	38,000	+0.774%
2024-07-03	4.03350	4.0335	4.03350	4.0335	-0.205%	63,439	+1.649%
2024-06-18	4.04180	4.0418	4.04180	4.0418	-0.646%	156	+1.440%
2024-06-11	4.06810	4.0681	4.06810	4.0681	+0.200%	123,544	+0.784%
2024-06-07	4.06000	4.0600	4.06000	4.0600	+0.764%	9,515	+0.985%
2024-05-30	4.02920	4.0292	4.02920	4.0292	+0.229%	125,000	+1.757%
2024-05-09	4.02000	4.0200	4.02000	4.0200	-0.124%	29,352	+1.990%
2024-05-03	4.02500	4.0250	4.02500	4.0250	+0.199%	87,664	+1.863%
2024-04-10	4.01700	4.0170	4.01700	4.0170	-1.288%	7,468	+2.066%
2024-04-09	4.08000	4.0800	4.06940	4.0694	+0.190%	144,700	+0.752%
2024-04-05	4.06170	4.0617	4.06170	4.0617	+0.395%	1,330	+0.943%
2024-04-02	4.04350	4.0457	4.04350	4.0457	-0.318%	1,675	+1.342%
2024-03-15	4.05860	4.0586	4.05860	4.0586	-0.473%	705	+1.020%
2024-02-08	4.00000	4.0779	4.00000	4.0779	-1.046%	8,467	+0.542%
2024-01-31	4.12100	4.1210	4.12100	4.1210	+0.990%	394,525	-0.510%
2024-01-26	4.07910	4.0806	4.07910	4.0806	+0.184%	727	+0.475%
2024-01-19	4.06560	4.0731	4.06560	4.0731	+0.140%	6,037	+0.660%
2024-01-17	4.06740	4.0674	4.06740	4.0674	-1.171%	11,776	+0.801%
2024-01-04	4.11560	4.1156	4.11560	4.1156	+1.120%	1,320	-0.379%
2023-12-08	4.07000	4.0700	4.07000	4.0700	+0.596%	931	+0.737%
2023-12-01	4.04590	4.0459	4.04590	4.0459	+0.405%	440	+1.337%
2023-11-30	4.02960	4.0296	4.02960	4.0296	+0.594%	100	+1.747%
2023-11-28	4.00580	4.0058	4.00580	4.0058	-0.600%	7,621	+2.352%
2023-11-17	4.03000	4.0300	4.03000	4.0300	+1.465%	300	+1.737%
2023-11-16	3.97180	3.9718	3.97180	3.9718	+0.298%	50,100	+3.228%
2023-11-08	3.96000	3.9600	3.96000	3.9600	+0.253%	6,770	+3.535%
2023-11-01	3.95000	3.9500	3.95000	3.9500	+2.544%	18,146	+3.797%
2023-10-31	3.85200	3.8520	3.85200	3.8520	+1.465%	10,867	+6.438%
2023-10-23	3.79640	3.7964	3.79640	3.7964	-1.597%	262	+7.997%
2023-10-17	3.85600	3.8580	3.85600	3.8580	+0.469%	23,501	+6.273%
2023-10-16	3.84000	3.8400	3.84000	3.8400	-3.518%	5,000	+6.771%
2023-10-10	3.98000	3.9800	3.98000	3.9800	+0.275%	439	+3.015%
2023-09-25	3.96910	3.9691	3.96910	3.9691	-1.266%	380	+3.298%
2023-09-20	3.99000	4.0200	3.99000	4.0200	+0.072%	10,224	+1.990%
2023-09-18	4.01710	4.0171	4.01710	4.0171	+0.177%	105,834	+2.064%
2023-09-15	4.01000	4.0100	4.01000	4.0100	-0.214%	32,695	+2.244%
2023-09-13	4.01860	4.0186	4.01860	4.0186	+0.465%	14,014	+2.026%
2023-09-11	4.01410	4.0146	4.00000	4.0000	-0.831%	33,524	+2.500%
2023-08-30	4.04540	4.0454	4.03350	4.0335	+0.795%	2,630	+1.649%
2023-08-28	4.00170	4.0017	4.00170	4.0017	-0.115%	800	+2.456%
2023-08-24	4.00630	4.0063	4.00630	4.0063	-2.319%	13,816	+2.339%
2023-07-24	4.10140	4.1014	4.10140	4.1014	+0.534%	121,950	-0.034%
2023-07-21	4.07890	4.0796	4.07890	4.0796	+0.980%	47,515	+0.500%
2023-07-11	4.04000	4.0400	4.04000	4.0400	-1.811%	516,615	+1.485%
2023-06-21	4.10260	4.1145	4.10260	4.1145	-1.802%	28,200	-0.352%
2023-05-16	4.19000	4.1900	4.19000	4.1900	-1.256%	481	-2.148%
2023-05-10	4.24330	4.2433	4.24330	4.2433	+1.077%	3,300	-3.377%
2023-05-02	4.19810	4.1981	4.19810	4.1981	-0.036%	8,504	-2.337%
2023-04-28	4.19960	4.1996	4.19960	4.1996	+0.081%	40,568	-2.372%
2023-04-27	4.19620	4.1962	4.19620	4.1962	+0.234%	2,300	-2.293%
2023-04-25	4.18640	4.1864	4.18640	4.1864	-0.005%	464	-2.064%
2023-04-19	4.18660	4.1866	4.18660	4.1866	+0.081%	1,600	-2.069%
2023-04-17	4.18320	4.1832	4.18120	4.1832	-1.155%	2,311	-1.989%
2023-03-24	4.23210	4.2321	4.23210	4.2321	+1.944%	2,000	-3.121%
2023-03-21	4.15440	4.1544	4.15140	4.1514	+1.625%	294	-1.238%
2023-03-06	4.08500	4.0850	4.08500	4.0850	+0.655%	2,691	+0.367%
2023-03-02	4.05840	4.0584	4.05840	4.0584	-1.486%	41,000	+1.025%
2023-02-17	4.11960	4.1196	4.11960	4.1196	-0.852%	6,850	-0.476%
2023-02-16	4.15500	4.1550	4.15500	4.1550	-3.147%	6,850	-1.324%
2023-02-02	4.29000	4.2900	4.29000	4.2900	+0.967%	684	-4.429%
2023-01-20	4.24890	4.2489	4.24890	4.2489	+0.799%	6,309	-3.504%
2023-01-18	4.21520	4.2152	4.21520	4.2152	+0.150%	370	-2.733%
2023-01-17	4.20890	4.2089	4.20890	4.2089	+0.174%	1,739	-2.587%
2023-01-11	4.20160	4.2016	4.20160	4.2016	-0.200%	2,508	-2.418%
2022-12-16	4.21000	4.2100	4.21000	4.2100	+2.011%	358	-2.613%
2022-11-30	4.12700	4.1270	4.12700	4.1270	-0.554%	946	-0.654%
2022-11-21	4.10000	4.1500	4.10000	4.1500	+4.010%	1,340	-1.205%
2022-11-09	3.95000	3.9900	3.95000	3.9900	-0.746%	20,612	+2.757%
2022-11-08	4.02000	4.0200	4.02000	4.0200	-0.248%	6,370	+1.990%
2022-11-07	4.03000	4.0300	4.03000	4.0300	+0.750%	7,843	+1.737%
2022-11-02	4.00790	4.0079	4.00000	4.0000	+0.756%	11,571	+2.500%
2022-10-21	3.97000	3.9700	3.97000	3.9700	+1.276%	20,431	+3.275%
2022-10-20	3.92000	3.9200	3.92000	3.9200	-1.309%	817	+4.592%
2022-10-13	3.97200	3.9720	3.97200	3.9720	-1.683%	255	+3.223%
2022-10-12	4.04000	4.0400	4.04000	4.0400	+0.518%	9,394	+1.485%
2022-10-11	4.01920	4.0192	4.01920	4.0192	-2.683%	21,498	+2.010%
2022-10-04	4.13000	4.1300	4.13000	4.1300	-4.389%	4,400	-0.726%
2022-08-19	4.31960	4.3196	4.31960	4.3196	-3.365%	1,235	-5.084%
2022-08-01	4.47000	4.4700	4.47000	4.4700	+1.292%	1,227	-8.277%
2022-07-29	4.41300	4.4130	4.41300	4.4130	+2.590%	2,437	-7.093%
2022-07-21	4.30160	4.3016	4.30160	4.3016	+3.653%	142	-4.687%
2022-06-16	4.15000	4.1500	4.15000	4.1500	-4.157%	66,500	-1.205%
2022-06-09	4.33000	4.3300	4.33000	4.3300	-2.222%	1,298	-5.312%
2022-05-26	4.42840	4.4284	4.42840	4.4284	+1.260%	9,895	-7.416%
2022-05-12	4.37330	4.3733	4.37330	4.3733	+0.767%	10,612	-6.249%
2022-05-05	4.34000	4.3400	4.34000	4.3400	-1.364%	6,491	-5.530%
2022-04-29	4.40000	4.4000	4.40000	4.4000	+1.345%	176	-6.818%
2022-04-21	4.34160	4.3416	4.34160	4.3416	-0.987%	641	-5.565%
2022-04-18	4.38490	4.3849	4.38490	4.3849	-1.000%	7,636	-6.497%
2022-04-13	4.42920	4.4292	4.42920	4.4292	0.000%	17,782	-7.432%
2022-04-07	4.42920	4.4292	4.42920	4.4292	-2.655%	14,692	-7.432%
2022-03-29	4.55000	4.5500	4.55000	4.5500	+1.790%	8,603	-9.890%
2022-03-23	4.47000	4.4700	4.47000	4.4700	-1.607%	7,323	-8.277%
2022-03-17	4.54300	4.5430	4.54300	4.5430	-0.044%	2,223	-9.751%
2022-03-16	4.54500	4.5450	4.54500	4.5450	-1.380%	35,485	-9.791%
2022-03-03	4.60860	4.6086	4.60860	4.6086	+0.357%	29,578	-11.036%
2022-02-22	4.59220	4.5922	4.59220	4.5922	-2.294%	20,325	-10.718%
2022-01-31	4.70000	4.7000	4.70000	4.7000	+0.406%	940	-12.766%
2022-01-26	4.68100	4.6810	4.68100	4.6810	-0.045%	343,792	-12.412%
2022-01-20	4.68310	4.6831	4.68310	4.6831	-0.782%	15,083	-12.451%
2022-01-13	4.72000	4.7200	4.72000	4.7200	+0.106%	1,708	-13.136%
2022-01-11	4.71500	4.7150	4.71500	4.7150	+0.533%	1,896	-13.043%
2022-01-04	4.69000	4.6900	4.69000	4.6900	0.000%	41,055	-12.580%
2022-01-03	4.69000	4.6900	4.69000	4.6900	0.000%	4,000	-12.580%

.dark-mode .kBqXKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBqXKH{ color: #333333; background-color: white; border: 2px solid #333333; }BKISFISHARES IV PLC US MTGEstock OTC

BKISF
ISHARES IV PLC US MTGE
stock OTC