Dark

BLKXF
ISHARES IV PLC MSC US ETF
stock OTC ETF

EOD

Jul 31, 2026

15.43USD-0.357%(-0.06)50,556

Pre-market

0.00USD-100.000%(-15.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.5538	15.5538	15.4102	15.4265	-0.357%	50,556	0.000%
2026-07-30	15.4055	15.4818	15.3772	15.4818	+0.924%	65,787	-0.357%
2026-07-29	15.3400	15.3400	15.3400	15.3400	-0.089%	2,628	+0.564%
2026-07-28	15.3537	15.3537	15.3537	15.3537	-0.461%	15,804	+0.474%
2026-07-27	15.4248	15.4248	15.4248	15.4248	+0.218%	110,499	+0.011%
2026-07-24	15.4140	15.4140	15.3912	15.3912	-0.044%	1,312	+0.229%
2026-07-23	15.3980	15.3980	15.3980	15.3980	-1.333%	18,226	+0.185%
2026-07-22	15.6060	15.6060	15.6060	15.6060	-0.034%	17,386	-1.150%
2026-07-21	15.5780	15.6259	15.5780	15.6113	+0.088%	7,041	-1.184%
2026-07-20	15.5780	15.5975	15.5780	15.5975	+0.481%	34,605	-1.096%
2026-07-17	15.5680	15.5680	15.5229	15.5229	-1.529%	8,244	-0.621%
2026-07-16	15.7640	15.7640	15.7640	15.7640	-0.051%	4,677	-2.141%
2026-07-15	15.7921	15.7921	15.7720	15.7720	+0.344%	16,707	-2.191%
2026-07-14	15.7179	15.7179	15.7179	15.7179	+0.577%	9,337	-1.854%
2026-07-13	15.7419	15.7419	15.6277	15.6277	-0.739%	2,720	-1.287%
2026-07-10	15.7598	15.7598	15.7441	15.7441	+0.434%	22,321	-2.017%
2026-07-09	15.6760	15.6760	15.6760	15.6760	+0.430%	17,132	-1.592%
2026-07-08	15.4643	15.6089	15.4221	15.6089	-0.542%	19,892	-1.169%
2026-07-06	15.6940	15.6940	15.6940	15.6940	+1.339%	18,999	-1.704%
2026-07-02	15.7119	15.7119	15.4866	15.4866	-1.171%	22,543	-0.388%
2026-07-01	15.6701	15.6701	15.6701	15.6701	+0.708%	35,453	-1.555%
2026-06-30	15.5600	15.5600	15.5600	15.5600	+0.973%	15,060	-0.858%
2026-06-29	15.4100	15.4100	15.4100	15.4100	+0.245%	6,931	+0.107%
2026-06-25	15.3637	15.3723	15.3637	15.3723	-0.129%	15,396	+0.353%
2026-06-24	15.3793	15.3922	15.3793	15.3922	-0.177%	607,787	+0.223%
2026-06-23	15.3954	15.4240	15.3954	15.4195	-1.397%	27,533	+0.045%
2026-06-22	15.6380	15.6380	15.6380	15.6380	+0.260%	3,614	-1.352%
2026-06-18	15.5978	15.6239	15.5975	15.5975	+0.146%	23,625	-1.096%
2026-06-17	15.6483	15.6483	15.5748	15.5748	-0.785%	5,096	-0.952%
2026-06-16	15.7199	15.7199	15.6980	15.6980	-0.636%	17,826	-1.730%
2026-06-15	15.7060	15.7984	15.7060	15.7984	+2.218%	5,938	-2.354%
2026-06-12	15.4300	15.4556	15.4300	15.4556	+1.632%	21,134	-0.188%
2026-06-11	15.2074	15.2074	15.2074	15.2074	+0.655%	18,007	+1.441%
2026-06-10	15.3060	15.3060	15.1085	15.1085	-2.341%	8,743	+2.105%
2026-06-09	15.5420	15.5420	15.4706	15.4706	+0.052%	37,070	-0.285%
2026-06-08	15.4625	15.4625	15.4625	15.4625	+0.369%	11,763	-0.233%
2026-06-05	15.6419	15.6419	15.4057	15.4057	-2.882%	2,580	+0.135%
2026-06-04	15.7400	15.8628	15.7322	15.8628	+1.504%	29,233	-2.750%
2026-06-03	15.7939	15.7939	15.6277	15.6277	-1.576%	23,626	-1.287%
2026-06-02	15.8320	15.8780	15.8320	15.8780	+0.646%	6,741	-2.844%
2026-06-01	15.7706	15.7761	15.7706	15.7761	-0.227%	215,886	-2.216%
2026-05-29	15.8120	15.8120	15.8120	15.8120	+0.185%	6,196	-2.438%
2026-05-28	15.6559	15.7931	15.6559	15.7828	+0.544%	42,876	-2.258%
2026-05-27	15.6380	15.6974	15.6261	15.6974	+0.822%	29,760	-1.726%
2026-05-26	15.6562	15.6562	15.5513	15.5694	-0.003%	15,886	-0.918%
2026-05-22	15.5400	15.5698	15.5318	15.5698	+1.050%	38,617	-0.920%
2026-05-21	15.4080	15.4080	15.4080	15.4080	-0.421%	30,680	+0.120%
2026-05-20	15.4732	15.4732	15.4732	15.4732	+1.666%	3,613	-0.302%
2026-05-19	15.2837	15.2837	15.1944	15.2197	-1.162%	8,151	+1.359%
2026-05-18	15.3986	15.3986	15.3986	15.3986	+0.640%	1,733	+0.181%
2026-05-15	15.4480	15.4783	15.3006	15.3006	-2.033%	6,720	+0.823%
2026-05-14	15.5380	15.6264	15.5380	15.6181	+0.217%	607,764	-1.227%
2026-05-13	15.3477	15.5843	15.3220	15.5843	+2.030%	6,281	-1.013%
2026-05-12	15.2980	15.2980	15.2742	15.2742	+0.140%	4,018	+0.997%
2026-05-08	15.3380	15.3380	15.2528	15.2528	-0.439%	9,454	+1.139%
2026-05-07	15.3200	15.3200	15.3200	15.3200	+0.750%	6,629	+0.695%
2026-05-06	15.2200	15.2200	15.2060	15.2060	+1.193%	1,746	+1.450%
2026-05-05	15.0267	15.0267	15.0267	15.0267	+0.471%	31,987	+2.661%
2026-05-01	15.0753	15.0753	14.8713	14.9562	+1.096%	128,957	+3.145%
2026-04-30	14.8405	14.8405	14.7940	14.7940	+0.199%	11,961	+4.275%
2026-04-29	14.7760	14.7760	14.7646	14.7646	+0.455%	2,899	+4.483%
2026-04-28	14.6977	14.6977	14.6977	14.6977	-0.946%	12,375	+4.959%
2026-04-27	14.8380	14.8380	14.8380	14.8380	-0.407%	9,154	+3.966%
2026-04-24	14.8986	14.8986	14.8986	14.8986	+0.852%	2,795	+3.543%
2026-04-23	14.7727	14.7727	14.7727	14.7727	-0.336%	14,502	+4.426%
2026-04-22	14.7800	14.8225	14.7800	14.8225	+0.524%	6,955	+4.075%
2026-04-21	14.6618	14.7453	14.6618	14.7453	+0.203%	4,740	+4.620%
2026-04-20	14.7460	14.7460	14.7154	14.7154	-0.289%	3,864	+4.832%
2026-04-17	14.7127	14.7580	14.7127	14.7580	+0.970%	4,463	+4.530%
2026-04-16	14.5100	14.6162	14.5100	14.6162	+1.052%	12,589	+5.544%
2026-04-15	14.4640	14.4640	14.4640	14.4640	+0.424%	3,541	+6.654%
2026-04-14	14.3160	14.4030	14.3160	14.4030	+2.395%	25,441	+7.106%
2026-04-13	14.0700	14.0700	14.0562	14.0661	+1.021%	365,526	+9.671%
2026-04-09	13.9502	13.9502	13.9240	13.9240	+0.043%	9,660	+10.791%
2026-04-08	13.9180	13.9180	13.9180	13.9180	+3.280%	10,414	+10.838%
2026-04-07	13.4760	13.4760	13.4760	13.4760	-0.968%	3,877	+14.474%
2026-04-06	13.5502	13.6077	13.5502	13.6077	+0.124%	14,017	+13.366%
2026-04-02	13.4027	13.5908	13.4027	13.5908	-0.299%	4,139	+13.507%
2026-04-01	13.5440	13.6315	13.5392	13.6315	+1.668%	11,663	+13.168%
2026-03-31	13.2078	13.4078	13.2078	13.4078	+2.678%	19,873	+15.056%
2026-03-30	13.0646	13.0661	13.0581	13.0581	-0.664%	8,758	+18.137%
2026-03-27	13.1646	13.1646	13.1454	13.1454	-2.589%	2,827	+17.353%
2026-03-26	13.4592	13.4948	13.4592	13.4948	-0.759%	10,275	+14.314%
2026-03-25	13.5980	13.5980	13.5980	13.5980	+0.920%	6,857	+13.447%
2026-03-24	13.4740	13.4740	13.4740	13.4740	-1.086%	1,297	+14.491%
2026-03-23	13.6220	13.6220	13.6220	13.6220	+1.143%	4,906	+13.247%
2026-03-20	13.4680	13.4680	13.4680	13.4680	-0.690%	6,504	+14.542%
2026-03-19	13.5560	13.5628	13.4999	13.5616	-1.227%	7,917	+13.751%
2026-03-18	13.7669	13.7669	13.7300	13.7300	-0.852%	8,727	+12.356%
2026-03-17	13.8480	13.8480	13.8480	13.8480	+0.617%	4,212	+11.399%
2026-03-16	13.7631	13.7631	13.7631	13.7631	+0.343%	1,417	+12.086%
2026-03-13	13.7160	13.7160	13.7160	13.7160	-0.067%	4,113	+12.471%
2026-03-12	13.8290	13.8290	13.7252	13.7252	-1.314%	13,019	+12.395%
2026-03-11	13.9820	13.9820	13.9079	13.9079	-0.587%	8,483	+10.919%
2026-03-10	13.9900	13.9900	13.9900	13.9900	+2.576%	6,358	+10.268%
2026-03-09	13.6387	13.6387	13.6387	13.6387	-2.355%	27,366	+13.108%
2026-03-06	13.9180	13.9676	13.9180	13.9676	-0.607%	6,718	+10.445%
2026-03-05	14.0529	14.0529	14.0529	14.0529	+0.209%	10,028	+9.774%
2026-03-04	14.0236	14.0236	14.0236	14.0236	+1.371%	871,335	+10.004%
2026-03-03	13.8340	13.8340	13.8340	13.8340	-2.450%	6,394	+11.511%
2026-03-02	14.0640	14.1814	14.0640	14.1814	+0.536%	5,808	+8.780%
2026-02-27	14.1020	14.1058	14.1020	14.1058	-0.635%	41,263	+9.363%
2026-02-26	14.2432	14.2432	14.1960	14.1960	-0.379%	6,056	+8.668%
2026-02-25	14.2500	14.2500	14.2500	14.2500	+1.323%	6,561	+8.256%
2026-02-24	14.0640	14.0640	14.0640	14.0640	-0.142%	10,175	+9.688%
2026-02-23	14.0840	14.0840	14.0840	14.0840	-0.956%	20,545	+9.532%
2026-02-20	14.2200	14.2200	14.2200	14.2200	+0.566%	2,333	+8.485%
2026-02-19	14.1340	14.1400	14.1340	14.1400	-0.493%	11,717	+9.098%
2026-02-18	14.1980	14.2100	14.1980	14.2100	+1.663%	18,034	+8.561%
2026-02-17	13.9776	13.9776	13.9776	13.9776	-0.749%	10,919	+10.366%
2026-02-13	14.0591	14.0831	14.0471	14.0831	-0.467%	14,926	+9.539%
2026-02-12	14.3652	14.3652	14.1492	14.1492	-0.944%	36,649	+9.027%
2026-02-11	14.2840	14.2840	14.2840	14.2840	-0.870%	12,745	+7.998%
2026-02-10	14.3980	14.4093	14.3980	14.4093	+0.652%	6,429	+7.059%
2026-02-09	14.3160	14.3160	14.3160	14.3160	+1.094%	6,001	+7.757%
2026-02-06	14.1409	14.1611	14.1409	14.1611	+1.385%	10,054	+8.936%
2026-02-05	13.9676	13.9676	13.9676	13.9676	-1.844%	50,787	+10.445%
2026-02-04	14.2300	14.2300	14.2300	14.2300	-0.712%	6,216	+8.408%
2026-02-03	14.3320	14.3320	14.3320	14.3320	-0.486%	18,248	+7.637%
2026-02-02	14.4020	14.4020	14.4020	14.4020	+0.249%	2,960	+7.114%
2026-01-30	14.3662	14.3662	14.3662	14.3662	+0.943%	10,713	+7.381%
2026-01-29	14.2320	14.2320	14.2320	14.2320	-1.577%	11,198	+8.393%
2026-01-28	14.4600	14.4600	14.4600	14.4600	+0.110%	5,027	+6.684%
2026-01-27	14.4441	14.4441	14.4441	14.4441	-0.060%	15,772	+6.801%
2026-01-26	14.4045	14.4527	14.4045	14.4527	+0.431%	32,688	+6.738%
2026-01-23	14.3518	14.3907	14.3518	14.3907	+0.553%	27,858	+7.198%
2026-01-22	14.3116	14.3116	14.3116	14.3116	+0.042%	27,308	+7.790%
2026-01-21	14.3056	14.3056	14.3056	14.3056	+0.579%	6,974	+7.835%
2026-01-20	14.1677	14.2232	14.1677	14.2232	-1.324%	20,712	+8.460%
2026-01-16	14.4113	14.4193	14.3692	14.4140	-0.003%	20,426	+7.024%
2026-01-15	14.4467	14.5021	14.4144	14.4144	+0.984%	14,238	+7.021%
2026-01-14	14.3196	14.3196	14.2739	14.2739	-2.074%	21,075	+8.075%
2026-01-13	14.4320	14.5762	14.4320	14.5762	+0.763%	14,721	+5.833%
2026-01-12	14.4600	14.4658	14.4600	14.4658	+0.203%	699	+6.641%
2026-01-09	14.4700	14.4700	14.4365	14.4365	+0.184%	14,260	+6.858%
2026-01-08	14.4133	14.4133	14.4100	14.4100	-0.358%	12,202	+7.054%
2026-01-07	14.4618	14.4618	14.4618	14.4618	+0.332%	23,452	+6.671%
2026-01-06	14.4140	14.4140	14.4140	14.4140	+0.250%	25,016	+7.024%
2026-01-05	14.3780	14.3780	14.3780	14.3780	+0.956%	3,304	+7.292%
2025-12-31	14.3174	14.3174	14.2418	14.2418	-0.851%	41,492	+8.318%
2025-12-30	14.3640	14.3640	14.3640	14.3640	-0.852%	11,895	+7.397%
2025-12-26	14.4875	14.4875	14.4875	14.4875	+1.600%	2,453	+6.481%
2025-12-24	14.3289	14.3289	14.2593	14.2593	-0.977%	2,293	+8.186%
2025-12-23	14.3240	14.4000	14.3240	14.4000	+0.719%	9,289	+7.128%
2025-12-22	14.2880	14.2972	14.2880	14.2972	+0.472%	10,748	+7.899%
2025-12-19	14.1880	14.2300	14.1880	14.2300	+1.827%	14,691	+8.408%
2025-12-18	14.1420	14.1420	13.9747	13.9747	+0.726%	16,089	+10.389%
2025-12-17	14.1300	14.1300	13.8740	13.8740	-1.770%	13,250	+11.190%
2025-12-16	14.1240	14.1240	14.1240	14.1240	-0.639%	3,285	+9.222%
2025-12-15	14.2149	14.2149	14.2149	14.2149	+0.289%	25,527	+8.523%
2025-12-12	14.2974	14.2974	14.1740	14.1740	-0.909%	160,205	+8.837%
2025-12-11	14.3040	14.3040	14.3040	14.3040	+0.435%	6,852	+7.847%
2025-12-10	14.2420	14.2420	14.2420	14.2420	-0.475%	17,145	+8.317%
2025-12-09	14.2740	14.3100	14.2740	14.3100	+0.140%	15,365	+7.802%
2025-12-08	14.2900	14.2900	14.2900	14.2900	-0.363%	5,993	+7.953%
2025-12-05	14.3700	14.3700	14.3420	14.3420	+0.505%	14,613	+7.562%
2025-12-04	14.2500	14.2700	14.2500	14.2700	+0.295%	7,468	+8.104%
2025-12-03	14.2280	14.2280	14.2280	14.2280	+0.037%	1,081	+8.424%
2025-12-02	14.2322	14.2322	14.2228	14.2228	+0.288%	16,555	+8.463%
2025-12-01	14.1820	14.1820	14.1820	14.1820	-0.015%	302	+8.775%
2025-11-28	14.1841	14.1841	14.1841	14.1841	+1.079%	13,737	+8.759%
2025-11-26	14.1291	14.1291	14.0327	14.0327	+1.268%	19,334	+9.933%
2025-11-24	13.8400	13.8570	13.8400	13.8570	+1.136%	23,977	+11.326%
2025-11-21	13.5500	13.7014	13.5500	13.7014	+0.858%	891,926	+12.591%
2025-11-20	13.5849	13.5849	13.5849	13.5849	-1.985%	6,777	+13.556%
2025-11-19	13.8600	13.8600	13.8600	13.8600	-0.831%	6,564	+11.302%
2025-11-17	13.9761	13.9761	13.9761	13.9761	-1.186%	14,697	+10.378%
2025-11-13	14.1438	14.1438	14.1438	14.1438	-0.333%	107,496	+9.069%
2025-11-12	14.2580	14.2580	14.1911	14.1911	+0.008%	9,151	+8.705%
2025-11-11	14.1900	14.1900	14.1900	14.1900	+0.433%	779	+8.714%
2025-11-10	14.1691	14.1691	14.1288	14.1288	+1.646%	2,367	+9.185%
2025-11-07	13.9000	13.9000	13.9000	13.9000	-0.997%	15,392	+10.982%
2025-11-06	14.0400	14.0400	14.0400	14.0400	-0.665%	7,950	+9.875%
2025-11-05	14.1340	14.1340	14.1340	14.1340	-1.128%	7,744	+9.145%
2025-10-31	14.2700	14.2952	14.2700	14.2952	+0.094%	2,838	+7.914%
2025-10-30	14.2818	14.2818	14.2818	14.2818	-0.766%	14,280	+8.015%
2025-10-29	14.3920	14.3920	14.3920	14.3920	+0.673%	7,243	+7.188%
2025-10-28	14.2958	14.2958	14.2958	14.2958	+0.420%	17,195	+7.909%
2025-10-27	14.2360	14.2360	14.2360	14.2360	+1.911%	871	+8.363%
2025-10-21	13.9690	13.9690	13.9690	13.9690	+0.350%	2,515	+10.434%
2025-10-20	13.9203	13.9203	13.9203	13.9203	+1.129%	11,163	+10.820%
2025-10-17	13.7649	13.7649	13.7649	13.7649	-1.107%	497	+12.071%
2025-10-16	13.9190	13.9190	13.9190	13.9190	-0.244%	5,363	+10.831%
2025-10-15	13.9530	13.9530	13.9530	13.9530	+1.817%	5,335	+10.560%
2025-10-14	13.7040	13.7040	13.7040	13.7040	-0.911%	2,142	+12.569%
2025-10-13	13.8300	13.8300	13.8300	13.8300	-1.363%	12,992	+11.544%
2025-10-10	14.0211	14.0211	14.0211	14.0211	+0.215%	20,517	+10.023%
2025-10-09	13.9910	13.9910	13.9910	13.9910	+0.036%	651	+10.260%
2025-10-08	13.9860	13.9860	13.9860	13.9860	+0.143%	12,416	+10.300%
2025-10-06	13.9660	13.9660	13.9660	13.9660	-0.229%	16,955	+10.458%
2025-10-03	13.9980	13.9980	13.9980	13.9980	+0.722%	5,015	+10.205%
2025-10-02	13.9200	13.9200	13.8976	13.8976	+0.250%	31,051	+11.001%
2025-10-01	13.8488	13.8630	13.8488	13.8630	+1.480%	39,442	+11.278%
2025-09-29	13.6608	13.6608	13.6608	13.6608	-0.344%	16,016	+12.925%
2025-09-26	13.7269	13.7269	13.7080	13.7080	-0.739%	883	+12.536%
2025-09-24	13.8100	13.8100	13.8100	13.8100	-0.396%	1,866	+11.705%
2025-09-22	13.8360	13.8649	13.8360	13.8649	+0.441%	286,831	+11.263%
2025-09-19	13.8040	13.8040	13.8040	13.8040	+0.826%	5,289	+11.754%
2025-09-17	13.6960	13.6960	13.6909	13.6909	-0.037%	9,669	+12.677%
2025-09-16	13.6960	13.6960	13.6960	13.6960	-0.160%	7,103	+12.635%
2025-09-15	13.7180	13.7180	13.7180	13.7180	+0.624%	6,077	+12.454%
2025-09-12	13.6329	13.6329	13.6329	13.6329	+1.500%	21,706	+13.156%
2025-09-09	13.4240	13.4314	13.4200	13.4314	+0.439%	9,712	+14.854%
2025-09-04	13.3727	13.3727	13.3727	13.3727	+1.124%	3,203	+15.358%
2025-09-02	13.2240	13.2240	13.2240	13.2240	-1.210%	9,860	+16.655%
2025-08-27	13.3860	13.3860	13.3860	13.3860	+0.471%	10,276	+15.244%
2025-08-25	13.3232	13.3232	13.3232	13.3232	+0.241%	2,811	+15.787%
2025-08-22	13.2912	13.2912	13.2912	13.2912	+1.217%	21,863	+16.066%
2025-08-21	13.1314	13.1314	13.1314	13.1314	+0.428%	4,684	+17.478%
2025-08-20	13.0946	13.0946	13.0754	13.0754	-1.743%	3,064	+17.981%
2025-08-18	13.3073	13.3073	13.3073	13.3073	-0.245%	8,730	+15.925%
2025-08-15	13.3427	13.3427	13.3400	13.3400	+0.748%	6,733	+15.641%
2025-08-12	13.2410	13.2410	13.2410	13.2410	+0.544%	19,236	+16.506%
2025-08-08	13.1694	13.1694	13.1694	13.1694	+0.530%	9,450	+17.139%
2025-08-06	13.0120	13.1000	13.0120	13.1000	+0.352%	12,157	+17.760%
2025-08-05	13.0540	13.0540	13.0540	13.0540	+0.138%	3,083	+18.175%
2025-08-04	13.0360	13.0360	13.0360	13.0360	-1.650%	8,107	+18.338%
2025-07-31	13.2253	13.2547	13.2253	13.2547	+0.384%	5,053	+16.385%
2025-07-29	13.2040	13.2040	13.2040	13.2040	+0.441%	2,872	+16.832%
2025-07-24	13.1460	13.1460	13.1460	13.1460	+1.185%	2,830	+17.347%
2025-07-22	12.9920	12.9920	12.9920	12.9920	+0.139%	7,908	+18.738%
2025-07-18	12.9740	12.9740	12.9740	12.9740	+0.199%	5,641	+18.903%
2025-07-17	12.9440	12.9482	12.9440	12.9482	+0.633%	3,437	+19.140%
2025-07-16	12.8667	12.8667	12.8667	12.8667	+0.021%	8,132	+19.895%
2025-07-09	12.8640	12.8640	12.8640	12.8640	+0.531%	4,456	+19.920%
2025-07-08	12.7960	12.7960	12.7960	12.7960	-0.436%	1,736	+20.557%
2025-07-07	12.8520	12.8520	12.8520	12.8520	-0.607%	12,856	+20.032%
2025-07-03	12.9325	12.9325	12.9305	12.9305	+0.980%	8,960	+19.303%
2025-07-02	12.8050	12.8050	12.8050	12.8050	+0.284%	35,990	+20.472%
2025-07-01	12.7784	12.7784	12.7687	12.7687	+3.836%	15,891	+20.815%
2025-06-20	12.2970	12.2970	12.2970	12.2970	-0.365%	7,054	+25.449%
2025-06-18	12.3262	12.3420	12.3262	12.3420	+1.170%	12,875	+24.992%
2025-06-13	12.1993	12.1993	12.1993	12.1993	-1.772%	13,030	+26.454%
2025-06-11	12.4200	12.4200	12.4194	12.4194	+0.789%	13,995	+24.213%
2025-06-05	12.2600	12.3222	12.2600	12.3222	+0.853%	6,369	+25.193%
2025-06-03	12.2180	12.2180	12.2180	12.2180	+0.659%	101	+26.260%
2025-05-29	12.1380	12.1380	12.1380	12.1380	+0.881%	1,924	+27.093%
2025-05-22	12.0320	12.0320	12.0320	12.0320	-1.214%	13,406	+28.212%
2025-05-20	12.1799	12.1799	12.1799	12.1799	+0.016%	772	+26.655%
2025-05-19	12.1780	12.1780	12.1780	12.1780	+0.294%	668	+26.675%
2025-05-16	12.1423	12.1423	12.1423	12.1423	+0.566%	18,347	+27.048%
2025-05-15	12.0740	12.0740	12.0740	12.0740	-0.198%	4,808	+27.766%
2025-05-14	12.0980	12.0980	12.0980	12.0980	+0.298%	1,236	+27.513%
2025-05-13	12.0620	12.0620	12.0620	12.0620	+4.614%	951	+27.893%
2025-05-05	11.5300	11.5300	11.5300	11.5300	-0.660%	329	+33.794%
2025-05-02	11.6066	11.6066	11.6066	11.6066	+4.076%	14,750	+32.911%
2025-04-25	11.1520	11.1520	11.1520	11.1520	+0.723%	1,484	+38.329%
2025-04-23	11.0720	11.0720	11.0720	11.0720	+3.149%	1,411	+39.329%
2025-04-17	10.7340	10.7340	10.7340	10.7340	-2.877%	2,559	+43.716%
2025-04-14	11.0520	11.0520	11.0520	11.0520	+4.146%	5,764	+39.581%
2025-04-11	10.6120	10.6120	10.6120	10.6120	-0.655%	2,648	+45.368%
2025-04-08	10.6820	10.6820	10.6820	10.6820	+5.387%	9,980	+44.416%
2025-04-07	10.2200	10.2200	10.1360	10.1360	-3.209%	6,845	+52.195%
2025-04-04	10.4720	10.4720	10.4720	10.4720	-8.446%	17,176	+47.312%
2025-04-02	11.4380	11.4380	11.4380	11.4380	+0.846%	283	+34.871%
2025-04-01	11.3420	11.3420	11.3420	11.3420	+1.454%	5,248	+36.012%
2025-03-31	11.1794	11.1794	11.1794	11.1794	-1.853%	4,855	+37.990%
2025-03-28	11.3905	11.3905	11.3905	11.3905	-1.958%	23,482	+35.433%
2025-03-27	11.6139	11.6180	11.6139	11.6180	-1.022%	9,691	+32.781%
2025-03-26	11.7380	11.7380	11.7380	11.7380	-0.390%	2,575	+31.424%
2025-03-25	11.7840	11.7840	11.7840	11.7840	+0.477%	1,324	+30.911%
2025-03-24	11.7280	11.7280	11.7280	11.7280	+2.661%	9,931	+31.536%
2025-03-21	11.4240	11.4240	11.4240	11.4240	-0.609%	7,575	+35.036%
2025-03-17	11.4940	11.4940	11.4940	11.4940	+0.701%	279	+34.214%
2025-03-12	11.4140	11.4140	11.4140	11.4140	+0.653%	3,755	+35.154%
2025-03-11	11.3400	11.3400	11.3400	11.3400	-1.597%	1,608	+36.036%
2025-03-10	11.5240	11.5240	11.5240	11.5240	-0.792%	3,610	+33.864%
2025-03-07	11.6160	11.6160	11.6160	11.6160	-1.995%	3,146	+32.804%
2025-03-06	11.8524	11.8524	11.8524	11.8524	+0.584%	17,565	+30.155%
2025-03-05	11.8660	11.9500	11.7836	11.7836	-3.397%	6,475	+30.915%
2025-03-03	12.1980	12.1980	12.1980	12.1980	+1.247%	1,031	+26.467%
2025-02-28	12.0478	12.0478	12.0478	12.0478	-0.360%	22,691	+28.044%
2025-02-27	12.2020	12.2020	12.0913	12.0913	-1.410%	107,874	+27.583%
2025-02-25	12.2642	12.2642	12.2642	12.2642	-1.871%	13,212	+25.785%
2025-02-21	12.4980	12.4980	12.4980	12.4980	-0.287%	6,971	+23.432%
2025-02-20	12.5340	12.5340	12.5340	12.5340	-0.378%	3,050	+23.077%
2025-02-19	12.5816	12.5816	12.5816	12.5816	-0.002%	16,339	+22.612%
2025-02-18	12.5818	12.5818	12.5818	12.5818	+0.577%	19,267	+22.610%
2025-02-13	12.5096	12.5096	12.5096	12.5096	+1.112%	6,657	+23.317%
2025-02-12	12.3720	12.3720	12.3720	12.3720	-1.277%	4,785	+24.689%
2025-02-11	12.4380	12.5320	12.4380	12.5320	-0.241%	10,728	+23.097%
2025-02-07	12.5623	12.5623	12.5623	12.5623	+0.338%	155	+22.800%
2025-02-06	12.4901	12.5200	12.4901	12.5200	+1.122%	14,424	+23.215%
2025-02-05	12.3811	12.3811	12.3811	12.3811	+0.840%	14,792	+24.597%
2025-02-03	12.2780	12.2780	12.2780	12.2780	-2.428%	8,207	+25.643%
2025-01-31	12.5835	12.5835	12.5835	12.5835	+0.702%	34,511	+22.593%
2025-01-30	12.4958	12.4958	12.4958	12.4958	+0.251%	48,885	+23.453%
2025-01-29	12.4645	12.4645	12.4645	12.4645	-0.414%	3,993	+23.763%
2025-01-28	12.5085	12.5163	12.5085	12.5163	+0.130%	10,868	+23.251%
2025-01-23	12.5000	12.5000	12.5000	12.5000	+1.742%	2,446	+23.412%
2025-01-17	12.3300	12.3300	12.2860	12.2860	+0.783%	344	+25.562%
2025-01-16	12.1905	12.1905	12.1905	12.1905	+2.819%	7,997	+26.545%
2025-01-13	11.8720	11.8720	11.8563	11.8563	-3.040%	15,697	+30.112%
2025-01-07	12.2280	12.2280	12.2280	12.2280	-1.036%	15,982	+26.157%
2025-01-06	12.3560	12.3560	12.3560	12.3560	+2.031%	1,670	+24.850%
2025-01-03	12.1100	12.1100	12.1100	12.1100	-0.280%	1,166	+27.386%
2024-12-23	12.1440	12.1440	12.1440	12.1440	-0.132%	2,490	+27.030%
2024-12-20	12.1600	12.1600	12.1600	12.1600	-2.564%	3,903	+26.863%
2024-12-19	12.4800	12.4800	12.4800	12.4800	+0.257%	198	+23.610%
2024-12-18	12.4480	12.4480	12.4480	12.4480	-0.654%	1,965	+23.928%
2024-12-05	12.5300	12.5300	12.5300	12.5300	+2.398%	1,835	+23.117%
2024-11-26	12.2366	12.2366	12.2366	12.2366	+0.713%	26,356	+26.069%
2024-11-22	12.1500	12.1500	12.1500	12.1500	+0.730%	916	+26.967%
2024-11-21	12.0620	12.0620	12.0620	12.0620	+0.595%	1,532	+27.893%
2024-11-20	11.9880	11.9907	11.9880	11.9907	+0.290%	16,138	+28.654%
2024-11-19	11.9560	11.9560	11.9560	11.9560	-1.839%	14,844	+29.027%
2024-11-08	12.1800	12.1800	12.1800	12.1800	+3.020%	303	+26.654%
2024-10-29	11.8230	11.8230	11.8230	11.8230	-0.597%	45,186	+30.479%
2024-10-21	11.8940	11.8940	11.8940	11.8940	+0.282%	375	+29.700%
2024-10-18	11.8605	11.8605	11.8605	11.8605	+8.812%	4,648	+30.066%
2024-08-13	10.9000	10.9000	10.9000	10.9000	+2.733%	4,327	+41.528%
2024-08-06	10.6100	10.6100	10.6100	10.6100	-4.942%	26,441	+45.396%
2024-07-03	11.1616	11.1616	11.1616	11.1616	+1.439%	2,826	+38.210%
2024-07-01	11.0033	11.0033	11.0033	11.0033	-0.617%	1,858	+40.199%
2024-06-18	11.0716	11.0716	11.0716	11.0716	+0.742%	261	+39.334%
2024-06-14	10.9900	10.9900	10.9900	10.9900	+1.197%	13,874	+40.369%
2024-06-11	10.8600	10.8600	10.8600	10.8600	+2.587%	23,848	+42.049%
2024-05-30	10.5861	10.5861	10.5861	10.5861	-0.855%	14,767	+45.724%
2024-05-24	10.6534	10.6774	10.6534	10.6774	-0.150%	2,727	+44.478%
2024-05-23	10.7014	10.7014	10.6934	10.6934	-0.187%	1,930	+44.262%
2024-05-22	10.7194	10.7194	10.7134	10.7134	+0.112%	2,349	+43.993%
2024-05-21	10.6794	10.7014	10.6794	10.7014	-0.093%	17,075	+44.154%
2024-05-16	10.7054	10.7114	10.7054	10.7114	+0.582%	3,829	+44.019%
2024-05-15	10.6174	10.6494	10.6174	10.6494	+1.856%	6,830	+44.858%
2024-05-13	10.4553	10.4553	10.4553	10.4553	-0.038%	15,320	+47.547%
2024-05-09	10.4213	10.4593	10.4213	10.4593	+0.268%	958	+47.491%
2024-05-08	10.4313	10.4313	10.4313	10.4313	0.000%	189	+47.887%
2024-05-07	10.4313	10.4313	10.4313	10.4313	+3.351%	1,260	+47.887%
2024-05-02	10.0931	10.0931	10.0931	10.0931	-1.350%	2,287	+52.842%
2024-04-30	10.2312	10.2312	10.2312	10.2312	-0.156%	15,961	+50.779%
2024-04-26	10.2152	10.2472	10.2152	10.2472	+2.667%	12,475	+50.544%
2024-04-22	9.9810	9.9810	9.9810	9.9810	-0.190%	2,329	+54.559%
2024-04-19	10.0631	10.0631	10.0000	10.0000	-1.547%	16,144	+54.265%
2024-04-16	10.1571	10.1571	10.1571	10.1571	-1.723%	929	+51.879%
2024-04-15	10.3992	10.3992	10.3188	10.3352	-0.654%	8,105	+49.262%
2024-04-11	10.4032	10.4032	10.4032	10.4032	-0.821%	12,418	+48.286%
2024-04-09	10.4893	10.4893	10.4893	10.4893	+0.595%	430	+47.069%
2024-04-05	10.4273	10.4273	10.4273	10.4273	-0.077%	222	+47.943%
2024-04-02	10.4353	10.4353	10.4353	10.4353	-0.819%	24,698	+47.830%
2024-03-27	10.5215	10.5215	10.5215	10.5215	-0.553%	4,588	+46.619%
2024-03-26	10.5800	10.5800	10.5800	10.5800	+0.329%	855	+45.808%
2024-03-22	10.5673	10.5673	10.5453	10.5453	+1.346%	5,028	+46.288%
2024-03-18	10.4052	10.4052	10.4052	10.4052	+0.912%	166	+48.258%
2024-03-15	10.3112	10.3112	10.3112	10.3112	+0.335%	1,310	+49.609%
2024-03-06	10.2608	10.2768	10.2608	10.2768	+0.753%	360	+50.110%
2024-02-28	10.1800	10.2000	10.1800	10.2000	-0.558%	635	+51.240%
2024-02-26	10.2572	10.2572	10.2572	10.2572	+2.819%	5,340	+50.397%
2024-02-21	9.9760	9.9760	9.9760	9.9760	-1.492%	1,437	+54.636%
2024-02-16	10.1271	10.1271	10.1271	10.1271	+1.862%	16,695	+52.329%
2024-02-13	9.9530	9.9530	9.9420	9.9420	-1.399%	11,524	+55.165%
2024-02-09	10.0831	10.0831	10.0831	10.0831	+1.839%	37,104	+52.994%
2024-02-05	9.9010	9.9010	9.9010	9.9010	+0.091%	5,048	+55.807%
2024-02-02	9.8910	9.8920	9.8910	9.8920	+1.468%	222,810	+55.949%
2024-02-01	9.7489	9.7489	9.7489	9.7489	-1.077%	16,886	+58.238%
2024-01-26	9.8270	9.8550	9.8270	9.8550	+0.183%	2,243	+56.535%
2024-01-25	9.8290	9.8370	9.8290	9.8370	+0.945%	2,267	+56.821%
2024-01-23	9.7449	9.7449	9.7449	9.7449	-0.429%	1,929	+58.303%
2024-01-22	9.7869	9.7869	9.7869	9.7869	+1.819%	14,329	+57.624%
2024-01-19	9.6149	9.6149	9.6121	9.6121	+0.790%	13,107	+60.490%
2024-01-18	9.5368	9.5368	9.5368	9.5368	+1.173%	981	+61.758%
2024-01-17	9.4262	9.4262	9.4262	9.4262	-1.365%	32,720	+63.656%
2024-01-16	9.5728	9.5728	9.5566	9.5566	+0.704%	168,660	+61.422%
2024-01-02	9.4898	9.4898	9.4898	9.4898	-0.929%	5,649	+62.559%
2023-12-27	9.5768	9.5808	9.5768	9.5788	+0.293%	15,691	+61.048%
2023-12-20	9.5508	9.5508	9.5508	9.5508	+0.664%	126	+61.521%
2023-12-18	9.4878	9.4878	9.4878	9.4878	+0.519%	1,934	+62.593%
2023-12-15	9.4388	9.4388	9.4388	9.4388	-0.053%	104	+63.437%
2023-12-14	9.4438	9.4438	9.4438	9.4438	+2.491%	476	+63.351%
2023-12-12	9.2143	9.2143	9.2143	9.2143	+1.216%	3,241	+67.419%
2023-12-04	9.1036	9.1036	9.1036	9.1036	+0.375%	3,741	+69.455%

.dark-mode .q6qdFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6qdFD{ color: #333333; background-color: white; border: 2px solid #333333; }BLKXFISHARES IV PLC MSC US ETFstock OTC ETF

BLKXF
ISHARES IV PLC MSC US ETF
stock OTC ETF