Market data

Select a section

iShares V Public Limited Company iSh SP US Banks ETF USD Acc

(BNKS)
Sector: n/a
$6.91
$-0.03 -0.46
Last updated: 16:50:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $6.87 $6.92 $6.83 $6.91 314,999
30/10/2025 $6.89 $7.00 $6.84 $6.94 273,162
29/10/2025 $6.93 $6.99 $6.88 $6.96 124,419
28/10/2025 $6.93 $7.01 $6.91 $6.93 36,124
27/10/2025 $7.06 $7.06 $6.94 $6.97 137,933
24/10/2025 $6.86 $6.99 $6.82 $6.99 76,947
23/10/2025 $6.87 $6.89 $6.82 $6.83 90,664
22/10/2025 $6.89 $6.90 $6.85 $6.87 474,156
21/10/2025 $6.93 $6.93 $6.84 $6.90 164,970
20/10/2025 $6.78 $6.87 $6.76 $6.84 535,046
17/10/2025 $6.60 $6.76 $6.46 $6.70 1,846,245
16/10/2025 $7.04 $7.04 $6.84 $6.87 5,610,338
15/10/2025 $7.10 $7.16 $7.01 $7.03 315,310
14/10/2025 $6.84 $6.99 $6.81 $6.99 312,178
13/10/2025 $6.86 $6.88 $6.82 $6.88 227,124
10/10/2025 $7.04 $7.06 $6.91 $6.91 165,099
09/10/2025 $7.02 $7.07 $6.99 $7.02 171,582
08/10/2025 $7.12 $7.15 $7.05 $7.11 215,840
07/10/2025 $7.12 $7.20 $7.12 $7.15 88,190
06/10/2025 $7.17 $7.27 $7.11 $7.23 518,011
03/10/2025 $7.11 $7.18 $7.10 $7.12 155,764
02/10/2025 $7.13 $7.14 $7.05 $7.06 387,302
01/10/2025 $7.14 $7.20 $7.12 $7.16 139,008
30/09/2025 $7.23 $7.28 $7.10 $7.11 177,730
29/09/2025 $7.31 $7.34 $7.20 $7.21 133,109
26/09/2025 $7.26 $7.33 $7.24 $7.28 64,889
25/09/2025 $7.25 $7.27 $7.18 $7.24 1,008,582
24/09/2025 $7.26 $7.31 $7.24 $7.26 54,847
23/09/2025 $7.26 $7.37 $7.23 $7.32 152,134
22/09/2025 $7.32 $7.33 $7.27 $7.29 157,764
19/09/2025 $7.36 $7.40 $7.30 $7.31 3,279,954
18/09/2025 $7.27 $7.35 $7.25 $7.29 886,672
17/09/2025 $7.15 $7.28 $7.15 $7.25 179,434
16/09/2025 $7.19 $7.21 $7.08 $7.08 117,400
15/09/2025 $7.24 $7.27 $7.21 $7.21 65,848
12/09/2025 $7.22 $7.22 $7.18 $7.21 103,835
11/09/2025 $7.20 $7.24 $7.17 $7.22 35,567
10/09/2025 $7.14 $7.22 $7.13 $7.16 348,487
09/09/2025 $7.19 $7.24 $7.17 $7.24 350,889
08/09/2025 $7.19 $7.20 $7.10 $7.16 53,237
05/09/2025 $7.30 $7.36 $7.14 $7.18 149,600
04/09/2025 $7.20 $7.25 $7.18 $7.24 60,095
03/09/2025 $7.15 $7.21 $7.14 $7.16 309,281
02/09/2025 $7.24 $7.26 $7.10 $7.12 77,367
01/09/2025 $7.26 $7.27 $7.23 $7.26 6,386
29/08/2025 $7.24 $7.28 $7.23 $7.26 104,655
28/08/2025 $7.27 $7.31 $7.22 $7.22 82,217
27/08/2025 $7.17 $7.27 $7.16 $7.27 181,824
26/08/2025 $7.09 $7.13 $7.07 $7.12 116,032
25/08/2025 $6.86 $7.11 $6.86 $7.10 293,718
22/08/2025 $6.86 $7.11 $6.86 $7.10 293,718
21/08/2025 $6.89 $6.90 $6.85 $6.89 32,215
20/08/2025 $6.86 $6.89 $6.82 $6.88 45,607
19/08/2025 $6.87 $6.92 $6.85 $6.89 93,825
18/08/2025 $6.83 $6.87 $6.78 $6.83 127,239
15/08/2025 $6.97 $6.99 $6.87 $6.88 34,610
14/08/2025 $6.89 $6.91 $6.83 $6.89 122,001
13/08/2025 $6.86 $6.90 $6.85 $6.89 206,296
12/08/2025 $6.68 $6.82 $6.67 $6.80 450,310
11/08/2025 $6.72 $6.75 $6.66 $6.66 295,799
08/08/2025 $6.63 $6.68 $6.61 $6.68 148,284
07/08/2025 $6.67 $6.75 $6.60 $6.61 280,971
06/08/2025 $6.75 $7.02 $6.70 $6.72 162,096
05/08/2025 $6.73 $6.77 $6.60 $6.64 164,862
04/08/2025 $6.66 $6.70 $6.64 $6.69 130,463
01/08/2025 $6.77 $6.77 $6.53 $6.57 160,432
31/07/2025 $6.83 $6.86 $6.82 $6.81 159,133
30/07/2025 $6.94 $6.98 $6.91 $6.94 37,462
29/07/2025 $6.96 $7.00 $6.93 $6.93 78,678
28/07/2025 $7.02 $7.03 $6.95 $6.95 43,769
25/07/2025 $6.99 $7.00 $6.88 $6.94 222,858
24/07/2025 $7.04 $7.10 $7.02 $7.04 194,211
23/07/2025 $7.06 $7.09 $7.00 $7.00 114,776
22/07/2025 $6.95 $7.02 $6.95 $7.01 182,350
21/07/2025 $6.99 $7.05 $6.98 $7.04 122,716
18/07/2025 $6.96 $7.02 $6.92 $6.94 91,888
17/07/2025 $6.82 $6.91 $6.79 $6.90 179,735
16/07/2025 $6.78 $6.86 $6.73 $6.75 305,870
15/07/2025 $6.98 $7.01 $6.89 $6.91 367,241
14/07/2025 $6.88 $6.95 $6.87 $6.95 71,027
11/07/2025 $6.96 $6.99 $6.89 $6.95 38,284
10/07/2025 $6.90 $7.00 $6.89 $7.00 187,074
09/07/2025 $6.93 $6.99 $6.92 $6.93 246,896
08/07/2025 $6.94 $6.97 $6.92 $6.95 116,509
07/07/2025 $6.96 $7.03 $6.95 $6.97 290,601
04/07/2025 $6.98 $6.99 $6.93 $6.94 135,703
03/07/2025 $6.96 $7.04 $6.93 $7.01 225,366
02/07/2025 $6.89 $6.91 $6.83 $6.89 188,946
01/07/2025 $6.65 $6.75 $6.62 $6.75 321,019
30/06/2025 $6.71 $6.71 $6.66 $6.68 1,350,227
27/06/2025 $6.66 $6.67 $6.60 $6.65 118,635
26/06/2025 $6.53 $6.62 $6.50 $6.60 129,457
25/06/2025 $6.49 $6.50 $6.47 $6.48 80,720
24/06/2025 $6.51 $6.56 $6.48 $6.55 158,020
23/06/2025 $6.25 $6.37 $6.25 $6.33 90,672
20/06/2025 $6.22 $6.32 $6.21 $6.30 294,787
19/06/2025 $6.22 $6.23 $6.17 $6.19 10,072
18/06/2025 $6.17 $6.27 $6.14 $6.26 89,028
17/06/2025 $6.16 $6.21 $6.14 $6.17 101,852
16/06/2025 $6.21 $6.26 $6.19 $6.24 89,529
13/06/2025 $6.15 $6.22 $6.14 $6.22 122,606
12/06/2025 $6.31 $6.31 $6.23 $6.27 79,740
11/06/2025 $6.40 $6.47 $6.37 $6.36 113,615
10/06/2025 $6.36 $6.42 $6.33 $6.42 595,417
09/06/2025 $6.37 $6.40 $6.35 $6.37 88,794
06/06/2025 $6.25 $6.34 $6.23 $6.31 83,034
05/06/2025 $6.20 $6.26 $6.16 $6.21 137,270
04/06/2025 $6.31 $6.32 $6.24 $6.24 75,230
03/06/2025 $6.16 $6.26 $6.12 $6.26 450,895
02/06/2025 $6.14 $6.18 $6.09 $6.14 82,114
30/05/2025 $6.20 $6.23 $6.18 $6.20 59,269
29/05/2025 $6.31 $6.32 $6.19 $6.18 105,489
28/05/2025 $6.24 $6.26 $6.19 $6.19 141,421
27/05/2025 $6.18 $6.22 $6.16 $6.19 128,067
26/05/2025 $6.16 $6.17 $5.98 $6.08 104,180
23/05/2025 $6.16 $6.17 $5.98 $6.08 104,180
22/05/2025 $6.14 $6.14 $6.06 $6.14 31,699
21/05/2025 $6.28 $6.31 $6.23 $6.24 110,039
20/05/2025 $6.35 $6.37 $6.34 $6.36 206,213
19/05/2025 $6.33 $6.39 $6.30 $6.35 904,764
16/05/2025 $6.38 $6.42 $6.34 $6.38 219,028
15/05/2025 $6.41 $6.41 $6.34 $6.35 28,517
14/05/2025 $6.34 $6.40 $6.33 $6.39 297,290
13/05/2025 $6.29 $6.39 $6.29 $6.38 187,086
12/05/2025 $6.17 $6.37 $6.15 $6.31 675,914
09/05/2025 $6.09 $6.09 $6.03 $6.03 75,349
08/05/2025 $6.00 $6.07 $6.00 $6.07 43,623
07/05/2025 $5.95 $5.99 $5.94 $5.99 197,279
06/05/2025 $5.99 $6.00 $5.92 $5.98 229,644
05/05/2025 $5.91 $5.97 $5.91 $5.97 5,840
02/05/2025 $5.91 $5.99 $5.90 $5.97 588,551

Market data

Select a section