Dark

BLKXF
ISHARES IV PLC MSC US ETF
stock OTC ETF

EOD

Oct 2, 2026

16.22USD+1.140%(+0.18)13,763

Pre-market

0.00USD-100.000%(-16.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	16.2240	16.2240	16.2240	16.2240	+1.140%	13,763	0.000%
2026-10-01	15.9620	16.0412	15.9620	16.0412	-0.477%	11,779	+1.140%
2026-09-30	16.1181	16.1181	16.1181	16.1181	+0.683%	9,476	+0.657%
2026-09-29	16.0757	16.0757	16.0087	16.0087	-0.245%	627,739	+1.345%
2026-09-28	16.0480	16.0480	16.0480	16.0480	-0.401%	2,269	+1.097%
2026-09-25	16.1080	16.1126	16.1080	16.1126	+0.341%	5,709	+0.691%
2026-09-24	16.0667	16.0667	16.0579	16.0579	-0.019%	20,835	+1.034%
2026-09-23	16.1219	16.1219	16.0609	16.0609	-1.091%	44,628	+1.016%
2026-09-22	16.2380	16.2380	16.2380	16.2380	+0.607%	1,552	-0.086%
2026-09-21	16.1400	16.1400	16.1400	16.1400	+1.573%	4,925	+0.520%
2026-09-18	15.8947	15.8947	15.8900	15.8900	+0.013%	47,121	+2.102%
2026-09-17	15.8880	15.8880	15.8880	15.8880	-0.099%	4,565	+2.115%
2026-09-16	15.8587	15.9160	15.8587	15.9037	+0.690%	16,456	+2.014%
2026-09-15	15.7947	15.7947	15.7947	15.7947	-0.468%	76,788	+2.718%
2026-09-14	15.8690	15.8690	15.8690	15.8690	-1.051%	131,768	+2.237%
2026-09-11	15.9623	16.0375	15.9623	16.0375	+1.170%	15,388	+1.163%
2026-09-10	15.8580	15.8580	15.8520	15.8520	-0.830%	10,857	+2.347%
2026-09-09	15.9560	15.9847	15.9545	15.9847	-0.183%	7,429	+1.497%
2026-09-08	16.0140	16.0140	16.0140	16.0140	-0.560%	2,405	+1.311%
2026-09-04	16.1160	16.1161	16.0961	16.1042	-0.366%	9,900	+0.744%
2026-09-03	16.0500	16.1634	16.0500	16.1634	+0.883%	10,761	+0.375%
2026-09-02	15.9540	16.0219	15.9540	16.0219	+0.760%	37,179	+1.261%
2026-09-01	15.9580	15.9580	15.9010	15.9010	-0.230%	6,937	+2.031%
2026-08-31	15.9980	15.9980	15.9376	15.9376	-1.571%	39,305	+1.797%
2026-08-28	16.1920	16.1920	16.1920	16.1920	+0.437%	12,686	+0.198%
2026-08-27	16.0940	16.1275	16.0500	16.1216	+0.798%	150,615	+0.635%
2026-08-26	15.9775	15.9940	15.9775	15.9940	+0.428%	21,859	+1.438%
2026-08-25	15.9860	15.9860	15.9258	15.9258	+0.074%	31,041	+1.872%
2026-08-24	15.9320	15.9320	15.9140	15.9140	-0.492%	18,187	+1.948%
2026-08-21	15.9927	15.9927	15.9927	15.9927	+0.785%	24,127	+1.446%
2026-08-20	15.9940	15.9996	15.8682	15.8682	-1.153%	42,836	+2.242%
2026-08-19	16.1021	16.1021	16.0533	16.0533	+0.142%	42,901	+1.063%
2026-08-18	16.0420	16.0420	16.0306	16.0306	-1.074%	16,677	+1.206%
2026-08-17	16.2047	16.2047	16.2047	16.2047	-0.276%	15,985	+0.119%
2026-08-14	16.2496	16.2496	16.2496	16.2496	-0.110%	18,993	-0.158%
2026-08-13	16.2916	16.2916	16.2675	16.2675	+0.680%	135,657	-0.267%
2026-08-12	16.1658	16.1658	16.1577	16.1577	+0.514%	20,842	+0.410%
2026-08-11	16.1960	16.1960	16.0750	16.0750	-0.532%	11,917	+0.927%
2026-08-10	16.2036	16.2036	16.1135	16.1610	+0.126%	20,588	+0.390%
2026-08-07	16.1407	16.1407	16.1407	16.1407	+0.728%	27,852	+0.516%
2026-08-06	16.1085	16.1085	16.0241	16.0241	-1.045%	18,448	+1.247%
2026-08-05	16.2038	16.2038	16.1933	16.1933	+1.166%	14,031	+0.190%
2026-08-04	16.0067	16.0067	16.0067	16.0067	+0.786%	10,760	+1.358%
2026-08-03	15.7720	15.8818	15.7720	15.8818	+2.951%	7,594	+2.155%
2026-07-31	15.5538	15.5538	15.4102	15.4265	-0.357%	50,556	+5.170%
2026-07-30	15.4055	15.4818	15.3772	15.4818	+0.924%	65,787	+4.794%
2026-07-29	15.3400	15.3400	15.3400	15.3400	-0.089%	2,628	+5.763%
2026-07-28	15.3537	15.3537	15.3537	15.3537	-0.461%	15,804	+5.668%
2026-07-27	15.4248	15.4248	15.4248	15.4248	+0.218%	110,499	+5.181%
2026-07-24	15.4140	15.4140	15.3912	15.3912	-0.044%	1,312	+5.411%
2026-07-23	15.3980	15.3980	15.3980	15.3980	-1.333%	18,226	+5.364%
2026-07-22	15.6060	15.6060	15.6060	15.6060	-0.034%	17,386	+3.960%
2026-07-21	15.5780	15.6259	15.5780	15.6113	+0.088%	7,041	+3.925%
2026-07-20	15.5780	15.5975	15.5780	15.5975	+0.481%	34,605	+4.017%
2026-07-17	15.5680	15.5680	15.5229	15.5229	-1.529%	8,244	+4.517%
2026-07-16	15.7640	15.7640	15.7640	15.7640	-0.051%	4,677	+2.918%
2026-07-15	15.7921	15.7921	15.7720	15.7720	+0.344%	16,707	+2.866%
2026-07-14	15.7179	15.7179	15.7179	15.7179	+0.577%	9,337	+3.220%
2026-07-13	15.7419	15.7419	15.6277	15.6277	-0.739%	2,720	+3.816%
2026-07-10	15.7598	15.7598	15.7441	15.7441	+0.434%	22,321	+3.048%
2026-07-09	15.6760	15.6760	15.6760	15.6760	+0.430%	17,132	+3.496%
2026-07-08	15.4643	15.6089	15.4221	15.6089	-0.542%	19,892	+3.941%
2026-07-06	15.6940	15.6940	15.6940	15.6940	+1.339%	18,999	+3.377%
2026-07-02	15.7119	15.7119	15.4866	15.4866	-1.171%	22,543	+4.762%
2026-07-01	15.6701	15.6701	15.6701	15.6701	+0.708%	35,453	+3.535%
2026-06-30	15.5600	15.5600	15.5600	15.5600	+0.973%	15,060	+4.267%
2026-06-29	15.4100	15.4100	15.4100	15.4100	+0.245%	6,931	+5.282%
2026-06-25	15.3637	15.3723	15.3637	15.3723	-0.129%	15,396	+5.540%
2026-06-24	15.3793	15.3922	15.3793	15.3922	-0.177%	607,787	+5.404%
2026-06-23	15.3954	15.4240	15.3954	15.4195	-1.397%	27,533	+5.217%
2026-06-22	15.6380	15.6380	15.6380	15.6380	+0.260%	3,614	+3.747%
2026-06-18	15.5978	15.6239	15.5975	15.5975	+0.146%	23,625	+4.017%
2026-06-17	15.6483	15.6483	15.5748	15.5748	-0.785%	5,096	+4.168%
2026-06-16	15.7199	15.7199	15.6980	15.6980	-0.636%	17,826	+3.351%
2026-06-15	15.7060	15.7984	15.7060	15.7984	+2.218%	5,938	+2.694%
2026-06-12	15.4300	15.4556	15.4300	15.4556	+1.632%	21,134	+4.972%
2026-06-11	15.2074	15.2074	15.2074	15.2074	+0.655%	18,007	+6.685%
2026-06-10	15.3060	15.3060	15.1085	15.1085	-2.341%	8,743	+7.383%
2026-06-09	15.5420	15.5420	15.4706	15.4706	+0.052%	37,070	+4.870%
2026-06-08	15.4625	15.4625	15.4625	15.4625	+0.369%	11,763	+4.925%
2026-06-05	15.6419	15.6419	15.4057	15.4057	-2.882%	2,580	+5.312%
2026-06-04	15.7400	15.8628	15.7322	15.8628	+1.504%	29,233	+2.277%
2026-06-03	15.7939	15.7939	15.6277	15.6277	-1.576%	23,626	+3.816%
2026-06-02	15.8320	15.8780	15.8320	15.8780	+0.646%	6,741	+2.179%
2026-06-01	15.7706	15.7761	15.7706	15.7761	-0.227%	215,886	+2.839%
2026-05-29	15.8120	15.8120	15.8120	15.8120	+0.185%	6,196	+2.606%
2026-05-28	15.6559	15.7931	15.6559	15.7828	+0.544%	42,876	+2.795%
2026-05-27	15.6380	15.6974	15.6261	15.6974	+0.822%	29,760	+3.355%
2026-05-26	15.6562	15.6562	15.5513	15.5694	-0.003%	15,886	+4.204%
2026-05-22	15.5400	15.5698	15.5318	15.5698	+1.050%	38,617	+4.202%
2026-05-21	15.4080	15.4080	15.4080	15.4080	-0.421%	30,680	+5.296%
2026-05-20	15.4732	15.4732	15.4732	15.4732	+1.666%	3,613	+4.852%
2026-05-19	15.2837	15.2837	15.1944	15.2197	-1.162%	8,151	+6.599%
2026-05-18	15.3986	15.3986	15.3986	15.3986	+0.640%	1,733	+5.360%
2026-05-15	15.4480	15.4783	15.3006	15.3006	-2.033%	6,720	+6.035%
2026-05-14	15.5380	15.6264	15.5380	15.6181	+0.217%	607,764	+3.879%
2026-05-13	15.3477	15.5843	15.3220	15.5843	+2.030%	6,281	+4.105%
2026-05-12	15.2980	15.2980	15.2742	15.2742	+0.140%	4,018	+6.218%
2026-05-08	15.3380	15.3380	15.2528	15.2528	-0.439%	9,454	+6.367%
2026-05-07	15.3200	15.3200	15.3200	15.3200	+0.750%	6,629	+5.901%
2026-05-06	15.2200	15.2200	15.2060	15.2060	+1.193%	1,746	+6.695%
2026-05-05	15.0267	15.0267	15.0267	15.0267	+0.471%	31,987	+7.968%
2026-05-01	15.0753	15.0753	14.8713	14.9562	+1.096%	128,957	+8.477%
2026-04-30	14.8405	14.8405	14.7940	14.7940	+0.199%	11,961	+9.666%
2026-04-29	14.7760	14.7760	14.7646	14.7646	+0.455%	2,899	+9.884%
2026-04-28	14.6977	14.6977	14.6977	14.6977	-0.946%	12,375	+10.385%
2026-04-27	14.8380	14.8380	14.8380	14.8380	-0.407%	9,154	+9.341%
2026-04-24	14.8986	14.8986	14.8986	14.8986	+0.852%	2,795	+8.896%
2026-04-23	14.7727	14.7727	14.7727	14.7727	-0.336%	14,502	+9.824%
2026-04-22	14.7800	14.8225	14.7800	14.8225	+0.524%	6,955	+9.455%
2026-04-21	14.6618	14.7453	14.6618	14.7453	+0.203%	4,740	+10.028%
2026-04-20	14.7460	14.7460	14.7154	14.7154	-0.289%	3,864	+10.252%
2026-04-17	14.7127	14.7580	14.7127	14.7580	+0.970%	4,463	+9.934%
2026-04-16	14.5100	14.6162	14.5100	14.6162	+1.052%	12,589	+11.000%
2026-04-15	14.4640	14.4640	14.4640	14.4640	+0.424%	3,541	+12.168%
2026-04-14	14.3160	14.4030	14.3160	14.4030	+2.395%	25,441	+12.643%
2026-04-13	14.0700	14.0700	14.0562	14.0661	+1.021%	365,526	+15.341%
2026-04-09	13.9502	13.9502	13.9240	13.9240	+0.043%	9,660	+16.518%
2026-04-08	13.9180	13.9180	13.9180	13.9180	+3.280%	10,414	+16.568%
2026-04-07	13.4760	13.4760	13.4760	13.4760	-0.968%	3,877	+20.392%
2026-04-06	13.5502	13.6077	13.5502	13.6077	+0.124%	14,017	+19.227%
2026-04-02	13.4027	13.5908	13.4027	13.5908	-0.299%	4,139	+19.375%
2026-04-01	13.5440	13.6315	13.5392	13.6315	+1.668%	11,663	+19.018%
2026-03-31	13.2078	13.4078	13.2078	13.4078	+2.678%	19,873	+21.004%
2026-03-30	13.0646	13.0661	13.0581	13.0581	-0.664%	8,758	+24.245%
2026-03-27	13.1646	13.1646	13.1454	13.1454	-2.589%	2,827	+23.420%
2026-03-26	13.4592	13.4948	13.4592	13.4948	-0.759%	10,275	+20.224%
2026-03-25	13.5980	13.5980	13.5980	13.5980	+0.920%	6,857	+19.312%
2026-03-24	13.4740	13.4740	13.4740	13.4740	-1.086%	1,297	+20.410%
2026-03-23	13.6220	13.6220	13.6220	13.6220	+1.143%	4,906	+19.101%
2026-03-20	13.4680	13.4680	13.4680	13.4680	-0.690%	6,504	+20.463%
2026-03-19	13.5560	13.5628	13.4999	13.5616	-1.227%	7,917	+19.632%
2026-03-18	13.7669	13.7669	13.7300	13.7300	-0.852%	8,727	+18.165%
2026-03-17	13.8480	13.8480	13.8480	13.8480	+0.617%	4,212	+17.158%
2026-03-16	13.7631	13.7631	13.7631	13.7631	+0.343%	1,417	+17.880%
2026-03-13	13.7160	13.7160	13.7160	13.7160	-0.067%	4,113	+18.285%
2026-03-12	13.8290	13.8290	13.7252	13.7252	-1.314%	13,019	+18.206%
2026-03-11	13.9820	13.9820	13.9079	13.9079	-0.587%	8,483	+16.653%
2026-03-10	13.9900	13.9900	13.9900	13.9900	+2.576%	6,358	+15.969%
2026-03-09	13.6387	13.6387	13.6387	13.6387	-2.355%	27,366	+18.956%
2026-03-06	13.9180	13.9676	13.9180	13.9676	-0.607%	6,718	+16.155%
2026-03-05	14.0529	14.0529	14.0529	14.0529	+0.209%	10,028	+15.449%
2026-03-04	14.0236	14.0236	14.0236	14.0236	+1.371%	871,335	+15.691%
2026-03-03	13.8340	13.8340	13.8340	13.8340	-2.450%	6,394	+17.276%
2026-03-02	14.0640	14.1814	14.0640	14.1814	+0.536%	5,808	+14.403%
2026-02-27	14.1020	14.1058	14.1020	14.1058	-0.635%	41,263	+15.017%
2026-02-26	14.2432	14.2432	14.1960	14.1960	-0.379%	6,056	+14.286%
2026-02-25	14.2500	14.2500	14.2500	14.2500	+1.323%	6,561	+13.853%
2026-02-24	14.0640	14.0640	14.0640	14.0640	-0.142%	10,175	+15.358%
2026-02-23	14.0840	14.0840	14.0840	14.0840	-0.956%	20,545	+15.195%
2026-02-20	14.2200	14.2200	14.2200	14.2200	+0.566%	2,333	+14.093%
2026-02-19	14.1340	14.1400	14.1340	14.1400	-0.493%	11,717	+14.738%
2026-02-18	14.1980	14.2100	14.1980	14.2100	+1.663%	18,034	+14.173%
2026-02-17	13.9776	13.9776	13.9776	13.9776	-0.749%	10,919	+16.071%
2026-02-13	14.0591	14.0831	14.0471	14.0831	-0.467%	14,926	+15.202%
2026-02-12	14.3652	14.3652	14.1492	14.1492	-0.944%	36,649	+14.664%
2026-02-11	14.2840	14.2840	14.2840	14.2840	-0.870%	12,745	+13.582%
2026-02-10	14.3980	14.4093	14.3980	14.4093	+0.652%	6,429	+12.594%
2026-02-09	14.3160	14.3160	14.3160	14.3160	+1.094%	6,001	+13.328%
2026-02-06	14.1409	14.1611	14.1409	14.1611	+1.385%	10,054	+14.567%
2026-02-05	13.9676	13.9676	13.9676	13.9676	-1.844%	50,787	+16.155%
2026-02-04	14.2300	14.2300	14.2300	14.2300	-0.712%	6,216	+14.013%
2026-02-03	14.3320	14.3320	14.3320	14.3320	-0.486%	18,248	+13.201%
2026-02-02	14.4020	14.4020	14.4020	14.4020	+0.249%	2,960	+12.651%
2026-01-30	14.3662	14.3662	14.3662	14.3662	+0.943%	10,713	+12.932%
2026-01-29	14.2320	14.2320	14.2320	14.2320	-1.577%	11,198	+13.997%
2026-01-28	14.4600	14.4600	14.4600	14.4600	+0.110%	5,027	+12.199%
2026-01-27	14.4441	14.4441	14.4441	14.4441	-0.060%	15,772	+12.323%
2026-01-26	14.4045	14.4527	14.4045	14.4527	+0.431%	32,688	+12.256%
2026-01-23	14.3518	14.3907	14.3518	14.3907	+0.553%	27,858	+12.739%
2026-01-22	14.3116	14.3116	14.3116	14.3116	+0.042%	27,308	+13.363%
2026-01-21	14.3056	14.3056	14.3056	14.3056	+0.579%	6,974	+13.410%
2026-01-20	14.1677	14.2232	14.1677	14.2232	-1.324%	20,712	+14.067%
2026-01-16	14.4113	14.4193	14.3692	14.4140	-0.003%	20,426	+12.557%
2026-01-15	14.4467	14.5021	14.4144	14.4144	+0.984%	14,238	+12.554%
2026-01-14	14.3196	14.3196	14.2739	14.2739	-2.074%	21,075	+13.662%
2026-01-13	14.4320	14.5762	14.4320	14.5762	+0.763%	14,721	+11.305%
2026-01-12	14.4600	14.4658	14.4600	14.4658	+0.203%	699	+12.154%
2026-01-09	14.4700	14.4700	14.4365	14.4365	+0.184%	14,260	+12.382%
2026-01-08	14.4133	14.4133	14.4100	14.4100	-0.358%	12,202	+12.588%
2026-01-07	14.4618	14.4618	14.4618	14.4618	+0.332%	23,452	+12.185%
2026-01-06	14.4140	14.4140	14.4140	14.4140	+0.250%	25,016	+12.557%
2026-01-05	14.3780	14.3780	14.3780	14.3780	+0.956%	3,304	+12.839%
2025-12-31	14.3174	14.3174	14.2418	14.2418	-0.851%	41,492	+13.918%
2025-12-30	14.3640	14.3640	14.3640	14.3640	-0.852%	11,895	+12.949%
2025-12-26	14.4875	14.4875	14.4875	14.4875	+1.600%	2,453	+11.986%
2025-12-24	14.3289	14.3289	14.2593	14.2593	-0.977%	2,293	+13.778%
2025-12-23	14.3240	14.4000	14.3240	14.4000	+0.719%	9,289	+12.667%
2025-12-22	14.2880	14.2972	14.2880	14.2972	+0.472%	10,748	+13.477%
2025-12-19	14.1880	14.2300	14.1880	14.2300	+1.827%	14,691	+14.013%
2025-12-18	14.1420	14.1420	13.9747	13.9747	+0.726%	16,089	+16.096%
2025-12-17	14.1300	14.1300	13.8740	13.8740	-1.770%	13,250	+16.938%
2025-12-16	14.1240	14.1240	14.1240	14.1240	-0.639%	3,285	+14.868%
2025-12-15	14.2149	14.2149	14.2149	14.2149	+0.289%	25,527	+14.134%
2025-12-12	14.2974	14.2974	14.1740	14.1740	-0.909%	160,205	+14.463%
2025-12-11	14.3040	14.3040	14.3040	14.3040	+0.435%	6,852	+13.423%
2025-12-10	14.2420	14.2420	14.2420	14.2420	-0.475%	17,145	+13.917%
2025-12-09	14.2740	14.3100	14.2740	14.3100	+0.140%	15,365	+13.375%
2025-12-08	14.2900	14.2900	14.2900	14.2900	-0.363%	5,993	+13.534%
2025-12-05	14.3700	14.3700	14.3420	14.3420	+0.505%	14,613	+13.122%
2025-12-04	14.2500	14.2700	14.2500	14.2700	+0.295%	7,468	+13.693%
2025-12-03	14.2280	14.2280	14.2280	14.2280	+0.037%	1,081	+14.029%
2025-12-02	14.2322	14.2322	14.2228	14.2228	+0.288%	16,555	+14.070%
2025-12-01	14.1820	14.1820	14.1820	14.1820	-0.015%	302	+14.399%
2025-11-28	14.1841	14.1841	14.1841	14.1841	+1.079%	13,737	+14.382%
2025-11-26	14.1291	14.1291	14.0327	14.0327	+1.268%	19,334	+15.616%
2025-11-24	13.8400	13.8570	13.8400	13.8570	+1.136%	23,977	+17.082%
2025-11-21	13.5500	13.7014	13.5500	13.7014	+0.858%	891,926	+18.411%
2025-11-20	13.5849	13.5849	13.5849	13.5849	-1.985%	6,777	+19.427%
2025-11-19	13.8600	13.8600	13.8600	13.8600	-0.831%	6,564	+17.056%
2025-11-17	13.9761	13.9761	13.9761	13.9761	-1.186%	14,697	+16.084%
2025-11-13	14.1438	14.1438	14.1438	14.1438	-0.333%	107,496	+14.708%
2025-11-12	14.2580	14.2580	14.1911	14.1911	+0.008%	9,151	+14.325%
2025-11-11	14.1900	14.1900	14.1900	14.1900	+0.433%	779	+14.334%
2025-11-10	14.1691	14.1691	14.1288	14.1288	+1.646%	2,367	+14.829%
2025-11-07	13.9000	13.9000	13.9000	13.9000	-0.997%	15,392	+16.719%
2025-11-06	14.0400	14.0400	14.0400	14.0400	-0.665%	7,950	+15.556%
2025-11-05	14.1340	14.1340	14.1340	14.1340	-1.128%	7,744	+14.787%
2025-10-31	14.2700	14.2952	14.2700	14.2952	+0.094%	2,838	+13.493%
2025-10-30	14.2818	14.2818	14.2818	14.2818	-0.766%	14,280	+13.599%
2025-10-29	14.3920	14.3920	14.3920	14.3920	+0.673%	7,243	+12.729%
2025-10-28	14.2958	14.2958	14.2958	14.2958	+0.420%	17,195	+13.488%
2025-10-27	14.2360	14.2360	14.2360	14.2360	+1.911%	871	+13.965%
2025-10-21	13.9690	13.9690	13.9690	13.9690	+0.350%	2,515	+16.143%
2025-10-20	13.9203	13.9203	13.9203	13.9203	+1.129%	11,163	+16.549%
2025-10-17	13.7649	13.7649	13.7649	13.7649	-1.107%	497	+17.865%
2025-10-16	13.9190	13.9190	13.9190	13.9190	-0.244%	5,363	+16.560%
2025-10-15	13.9530	13.9530	13.9530	13.9530	+1.817%	5,335	+16.276%
2025-10-14	13.7040	13.7040	13.7040	13.7040	-0.911%	2,142	+18.389%
2025-10-13	13.8300	13.8300	13.8300	13.8300	-1.363%	12,992	+17.310%
2025-10-10	14.0211	14.0211	14.0211	14.0211	+0.215%	20,517	+15.711%
2025-10-09	13.9910	13.9910	13.9910	13.9910	+0.036%	651	+15.960%
2025-10-08	13.9860	13.9860	13.9860	13.9860	+0.143%	12,416	+16.002%
2025-10-06	13.9660	13.9660	13.9660	13.9660	-0.229%	16,955	+16.168%
2025-10-03	13.9980	13.9980	13.9980	13.9980	+0.722%	5,015	+15.902%
2025-10-02	13.9200	13.9200	13.8976	13.8976	+0.250%	31,051	+16.740%
2025-10-01	13.8488	13.8630	13.8488	13.8630	+1.480%	39,442	+17.031%
2025-09-29	13.6608	13.6608	13.6608	13.6608	-0.344%	16,016	+18.763%
2025-09-26	13.7269	13.7269	13.7080	13.7080	-0.739%	883	+18.354%
2025-09-24	13.8100	13.8100	13.8100	13.8100	-0.396%	1,866	+17.480%
2025-09-22	13.8360	13.8649	13.8360	13.8649	+0.441%	286,831	+17.015%
2025-09-19	13.8040	13.8040	13.8040	13.8040	+0.826%	5,289	+17.531%
2025-09-17	13.6960	13.6960	13.6909	13.6909	-0.037%	9,669	+18.502%
2025-09-16	13.6960	13.6960	13.6960	13.6960	-0.160%	7,103	+18.458%
2025-09-15	13.7180	13.7180	13.7180	13.7180	+0.624%	6,077	+18.268%
2025-09-12	13.6329	13.6329	13.6329	13.6329	+1.500%	21,706	+19.006%
2025-09-09	13.4240	13.4314	13.4200	13.4314	+0.439%	9,712	+20.792%
2025-09-04	13.3727	13.3727	13.3727	13.3727	+1.124%	3,203	+21.322%
2025-09-02	13.2240	13.2240	13.2240	13.2240	-1.210%	9,860	+22.686%
2025-08-27	13.3860	13.3860	13.3860	13.3860	+0.471%	10,276	+21.201%
2025-08-25	13.3232	13.3232	13.3232	13.3232	+0.241%	2,811	+21.773%
2025-08-22	13.2912	13.2912	13.2912	13.2912	+1.217%	21,863	+22.066%
2025-08-21	13.1314	13.1314	13.1314	13.1314	+0.428%	4,684	+23.551%
2025-08-20	13.0946	13.0946	13.0754	13.0754	-1.743%	3,064	+24.080%
2025-08-18	13.3073	13.3073	13.3073	13.3073	-0.245%	8,730	+21.918%
2025-08-15	13.3427	13.3427	13.3400	13.3400	+0.748%	6,733	+21.619%
2025-08-12	13.2410	13.2410	13.2410	13.2410	+0.544%	19,236	+22.529%
2025-08-08	13.1694	13.1694	13.1694	13.1694	+0.530%	9,450	+23.195%
2025-08-06	13.0120	13.1000	13.0120	13.1000	+0.352%	12,157	+23.847%
2025-08-05	13.0540	13.0540	13.0540	13.0540	+0.138%	3,083	+24.284%
2025-08-04	13.0360	13.0360	13.0360	13.0360	-1.650%	8,107	+24.455%
2025-07-31	13.2253	13.2547	13.2253	13.2547	+0.384%	5,053	+22.402%
2025-07-29	13.2040	13.2040	13.2040	13.2040	+0.441%	2,872	+22.872%
2025-07-24	13.1460	13.1460	13.1460	13.1460	+1.185%	2,830	+23.414%
2025-07-22	12.9920	12.9920	12.9920	12.9920	+0.139%	7,908	+24.877%
2025-07-18	12.9740	12.9740	12.9740	12.9740	+0.199%	5,641	+25.050%
2025-07-17	12.9440	12.9482	12.9440	12.9482	+0.633%	3,437	+25.299%
2025-07-16	12.8667	12.8667	12.8667	12.8667	+0.021%	8,132	+26.093%
2025-07-09	12.8640	12.8640	12.8640	12.8640	+0.531%	4,456	+26.119%
2025-07-08	12.7960	12.7960	12.7960	12.7960	-0.436%	1,736	+26.790%
2025-07-07	12.8520	12.8520	12.8520	12.8520	-0.607%	12,856	+26.237%
2025-07-03	12.9325	12.9325	12.9305	12.9305	+0.980%	8,960	+25.471%
2025-07-02	12.8050	12.8050	12.8050	12.8050	+0.284%	35,990	+26.701%
2025-07-01	12.7784	12.7784	12.7687	12.7687	+3.836%	15,891	+27.061%
2025-06-20	12.2970	12.2970	12.2970	12.2970	-0.365%	7,054	+31.935%
2025-06-18	12.3262	12.3420	12.3262	12.3420	+1.170%	12,875	+31.454%
2025-06-13	12.1993	12.1993	12.1993	12.1993	-1.772%	13,030	+32.991%
2025-06-11	12.4200	12.4200	12.4194	12.4194	+0.789%	13,995	+30.634%
2025-06-05	12.2600	12.3222	12.2600	12.3222	+0.853%	6,369	+31.665%
2025-06-03	12.2180	12.2180	12.2180	12.2180	+0.659%	101	+32.788%
2025-05-29	12.1380	12.1380	12.1380	12.1380	+0.881%	1,924	+33.663%
2025-05-22	12.0320	12.0320	12.0320	12.0320	-1.214%	13,406	+34.840%
2025-05-20	12.1799	12.1799	12.1799	12.1799	+0.016%	772	+33.203%
2025-05-19	12.1780	12.1780	12.1780	12.1780	+0.294%	668	+33.224%
2025-05-16	12.1423	12.1423	12.1423	12.1423	+0.566%	18,347	+33.616%
2025-05-15	12.0740	12.0740	12.0740	12.0740	-0.198%	4,808	+34.371%
2025-05-14	12.0980	12.0980	12.0980	12.0980	+0.298%	1,236	+34.105%
2025-05-13	12.0620	12.0620	12.0620	12.0620	+4.614%	951	+34.505%
2025-05-05	11.5300	11.5300	11.5300	11.5300	-0.660%	329	+40.711%
2025-05-02	11.6066	11.6066	11.6066	11.6066	+4.076%	14,750	+39.783%
2025-04-25	11.1520	11.1520	11.1520	11.1520	+0.723%	1,484	+45.481%
2025-04-23	11.0720	11.0720	11.0720	11.0720	+3.149%	1,411	+46.532%
2025-04-17	10.7340	10.7340	10.7340	10.7340	-2.877%	2,559	+51.146%
2025-04-14	11.0520	11.0520	11.0520	11.0520	+4.146%	5,764	+46.797%
2025-04-11	10.6120	10.6120	10.6120	10.6120	-0.655%	2,648	+52.884%
2025-04-08	10.6820	10.6820	10.6820	10.6820	+5.387%	9,980	+51.882%
2025-04-07	10.2200	10.2200	10.1360	10.1360	-3.209%	6,845	+60.063%
2025-04-04	10.4720	10.4720	10.4720	10.4720	-8.446%	17,176	+54.927%
2025-04-02	11.4380	11.4380	11.4380	11.4380	+0.846%	283	+41.843%
2025-04-01	11.3420	11.3420	11.3420	11.3420	+1.454%	5,248	+43.044%
2025-03-31	11.1794	11.1794	11.1794	11.1794	-1.853%	4,855	+45.124%
2025-03-28	11.3905	11.3905	11.3905	11.3905	-1.958%	23,482	+42.434%
2025-03-27	11.6139	11.6180	11.6139	11.6180	-1.022%	9,691	+39.645%
2025-03-26	11.7380	11.7380	11.7380	11.7380	-0.390%	2,575	+38.218%
2025-03-25	11.7840	11.7840	11.7840	11.7840	+0.477%	1,324	+37.678%
2025-03-24	11.7280	11.7280	11.7280	11.7280	+2.661%	9,931	+38.336%
2025-03-21	11.4240	11.4240	11.4240	11.4240	-0.609%	7,575	+42.017%
2025-03-17	11.4940	11.4940	11.4940	11.4940	+0.701%	279	+41.152%
2025-03-12	11.4140	11.4140	11.4140	11.4140	+0.653%	3,755	+42.141%
2025-03-11	11.3400	11.3400	11.3400	11.3400	-1.597%	1,608	+43.069%
2025-03-10	11.5240	11.5240	11.5240	11.5240	-0.792%	3,610	+40.784%
2025-03-07	11.6160	11.6160	11.6160	11.6160	-1.995%	3,146	+39.669%
2025-03-06	11.8524	11.8524	11.8524	11.8524	+0.584%	17,565	+36.884%
2025-03-05	11.8660	11.9500	11.7836	11.7836	-3.397%	6,475	+37.683%
2025-03-03	12.1980	12.1980	12.1980	12.1980	+1.247%	1,031	+33.005%
2025-02-28	12.0478	12.0478	12.0478	12.0478	-0.360%	22,691	+34.664%
2025-02-27	12.2020	12.2020	12.0913	12.0913	-1.410%	107,874	+34.179%
2025-02-25	12.2642	12.2642	12.2642	12.2642	-1.871%	13,212	+32.287%
2025-02-21	12.4980	12.4980	12.4980	12.4980	-0.287%	6,971	+29.813%
2025-02-20	12.5340	12.5340	12.5340	12.5340	-0.378%	3,050	+29.440%
2025-02-19	12.5816	12.5816	12.5816	12.5816	-0.002%	16,339	+28.950%
2025-02-18	12.5818	12.5818	12.5818	12.5818	+0.577%	19,267	+28.948%
2025-02-13	12.5096	12.5096	12.5096	12.5096	+1.112%	6,657	+29.692%
2025-02-12	12.3720	12.3720	12.3720	12.3720	-1.277%	4,785	+31.135%
2025-02-11	12.4380	12.5320	12.4380	12.5320	-0.241%	10,728	+29.461%
2025-02-07	12.5623	12.5623	12.5623	12.5623	+0.338%	155	+29.148%
2025-02-06	12.4901	12.5200	12.4901	12.5200	+1.122%	14,424	+29.585%
2025-02-05	12.3811	12.3811	12.3811	12.3811	+0.840%	14,792	+31.038%
2025-02-03	12.2780	12.2780	12.2780	12.2780	-2.428%	8,207	+32.139%
2025-01-31	12.5835	12.5835	12.5835	12.5835	+0.702%	34,511	+28.931%
2025-01-30	12.4958	12.4958	12.4958	12.4958	+0.251%	48,885	+29.836%
2025-01-29	12.4645	12.4645	12.4645	12.4645	-0.414%	3,993	+30.162%
2025-01-28	12.5085	12.5163	12.5085	12.5163	+0.130%	10,868	+29.623%
2025-01-23	12.5000	12.5000	12.5000	12.5000	+1.742%	2,446	+29.792%
2025-01-17	12.3300	12.3300	12.2860	12.2860	+0.783%	344	+32.053%
2025-01-16	12.1905	12.1905	12.1905	12.1905	+2.819%	7,997	+33.087%
2025-01-13	11.8720	11.8720	11.8563	11.8563	-3.040%	15,697	+36.839%
2025-01-07	12.2280	12.2280	12.2280	12.2280	-1.036%	15,982	+32.679%
2025-01-06	12.3560	12.3560	12.3560	12.3560	+2.031%	1,670	+31.305%
2025-01-03	12.1100	12.1100	12.1100	12.1100	-0.280%	1,166	+33.972%
2024-12-23	12.1440	12.1440	12.1440	12.1440	-0.132%	2,490	+33.597%
2024-12-20	12.1600	12.1600	12.1600	12.1600	-2.564%	3,903	+33.421%
2024-12-19	12.4800	12.4800	12.4800	12.4800	+0.257%	198	+30.000%
2024-12-18	12.4480	12.4480	12.4480	12.4480	-0.654%	1,965	+30.334%
2024-12-05	12.5300	12.5300	12.5300	12.5300	+2.398%	1,835	+29.481%
2024-11-26	12.2366	12.2366	12.2366	12.2366	+0.713%	26,356	+32.586%
2024-11-22	12.1500	12.1500	12.1500	12.1500	+0.730%	916	+33.531%
2024-11-21	12.0620	12.0620	12.0620	12.0620	+0.595%	1,532	+34.505%
2024-11-20	11.9880	11.9907	11.9880	11.9907	+0.290%	16,138	+35.305%
2024-11-19	11.9560	11.9560	11.9560	11.9560	-1.839%	14,844	+35.698%
2024-11-08	12.1800	12.1800	12.1800	12.1800	+3.020%	303	+33.202%
2024-10-29	11.8230	11.8230	11.8230	11.8230	-0.597%	45,186	+37.224%
2024-10-21	11.8940	11.8940	11.8940	11.8940	+0.282%	375	+36.405%
2024-10-18	11.8605	11.8605	11.8605	11.8605	+8.812%	4,648	+36.790%
2024-08-13	10.9000	10.9000	10.9000	10.9000	+2.733%	4,327	+48.844%
2024-08-06	10.6100	10.6100	10.6100	10.6100	-4.942%	26,441	+52.912%
2024-07-03	11.1616	11.1616	11.1616	11.1616	+1.439%	2,826	+45.356%
2024-07-01	11.0033	11.0033	11.0033	11.0033	-0.617%	1,858	+47.447%
2024-06-18	11.0716	11.0716	11.0716	11.0716	+0.742%	261	+46.537%
2024-06-14	10.9900	10.9900	10.9900	10.9900	+1.197%	13,874	+47.625%
2024-06-11	10.8600	10.8600	10.8600	10.8600	+2.587%	23,848	+49.392%
2024-05-30	10.5861	10.5861	10.5861	10.5861	-0.855%	14,767	+53.258%
2024-05-24	10.6534	10.6774	10.6534	10.6774	-0.150%	2,727	+51.947%
2024-05-23	10.7014	10.7014	10.6934	10.6934	-0.187%	1,930	+51.720%
2024-05-22	10.7194	10.7194	10.7134	10.7134	+0.112%	2,349	+51.437%
2024-05-21	10.6794	10.7014	10.6794	10.7014	-0.093%	17,075	+51.606%
2024-05-16	10.7054	10.7114	10.7054	10.7114	+0.582%	3,829	+51.465%
2024-05-15	10.6174	10.6494	10.6174	10.6494	+1.856%	6,830	+52.347%
2024-05-13	10.4553	10.4553	10.4553	10.4553	-0.038%	15,320	+55.175%
2024-05-09	10.4213	10.4593	10.4213	10.4593	+0.268%	958	+55.116%

.dark-mode .bx6KBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bx6KBH{ 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