Stock listing

NASDAQ:BISBX BlackRock Fund iShares U.S. Securitized Bond Index Fund Mutual Fund

Follow BlackRock Fund iShares U.S. Securitized Bond Index Fund into a list and get an email when it puts out news.

Share price · NASDAQ:BISBX

$9.34 USD -0.02 (-0.2%)

Close on Nov 4, 2026

Past year -3.8% · daily closes, Jan 12, 2026 – Nov 4, 2026, adjusted for splits

Day range: $9.34 – $9.34 USDNov 4, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:BISBX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Wed, Nov 4	$9.34	-0.02	-0.2%	$9.34	$9.34	$9.34
Tue, Nov 3	$9.36	+0.02	+0.2%	$9.36	$9.36	$9.36
Mon, Nov 2	$9.34	+0.03	+0.3%	$9.34	$9.34	$9.34
Fri, Oct 30	$9.31	+0.03	+0.3%	$9.31	$9.31	$9.31
Thu, Oct 29	$9.28	-0.02	-0.2%	$9.28	$9.28	$9.28
Wed, Oct 28	$9.30	+0.01	+0.1%	$9.30	$9.30	$9.30
Tue, Oct 27	$9.29	+0.01	+0.1%	$9.29	$9.29	$9.29
Mon, Oct 26	$9.28	-0.01	-0.1%	$9.28	$9.28	$9.28
Fri, Oct 23	$9.29	+0.08	+0.9%	$9.29	$9.29	$9.29
Thu, Oct 22	$9.21	0.00	0.0%	$9.21	$9.21	$9.21
Wed, Oct 21	$9.21	0.00	0.0%	$9.21	$9.21	$9.21
Tue, Oct 20	$9.21	-0.01	-0.1%	$9.21	$9.21	$9.21
Mon, Oct 19	$9.22	-0.01	-0.1%	$9.22	$9.22	$9.22
Fri, Oct 16	$9.23	+0.05	+0.5%	$9.23	$9.23	$9.23
Thu, Oct 15	$9.18	+0.01	+0.1%	$9.18	$9.18	$9.18
Wed, Oct 14	$9.17	+0.03	+0.3%	$9.17	$9.17	$9.17
Tue, Oct 13	$9.14	0.00	0.0%	$9.14	$9.14	$9.14
Mon, Oct 12	$9.14	-0.01	-0.1%	$9.14	$9.14	$9.14
Fri, Oct 9	$9.15	+0.05	+0.5%	$9.15	$9.15	$9.15
Thu, Oct 8	$9.10	-0.01	-0.1%	$9.10	$9.10	$9.10
Wed, Oct 7	$9.11	+0.02	+0.2%	$9.11	$9.11	$9.11
Tue, Oct 6	$9.09	-0.02	-0.2%	$9.09	$9.09	$9.09
Mon, Oct 5	$9.11	-0.03	-0.3%	$9.11	$9.11	$9.11
Fri, Oct 2	$9.14	+0.04	+0.4%	$9.14	$9.14	$9.14
Thu, Oct 1	$9.10	-0.02	-0.2%	$9.10	$9.10	$9.10
Wed, Sep 30	$9.12	-0.01	-0.1%	$9.12	$9.12	$9.12
Tue, Sep 29	$9.13	-0.07	-0.8%	$9.13	$9.13	$9.13
Mon, Sep 28	$9.20	0.00	0.0%	$9.20	$9.20	$9.20
Fri, Sep 25	$9.20	-0.02	-0.2%	$9.20	$9.20	$9.20
Thu, Sep 24	$9.22	-0.09	-1.0%	$9.22	$9.22	$9.22
Wed, Sep 23	$9.31	0.00	0.0%	$9.31	$9.31	$9.31
Tue, Sep 22	$9.31	+0.02	+0.2%	$9.31	$9.31	$9.31
Mon, Sep 21	$9.29	-0.05	-0.5%	$9.29	$9.29	$9.29
Fri, Sep 18	$9.34	0.00	0.0%	$9.34	$9.34	$9.34
Thu, Sep 17	$9.34	+0.05	+0.5%	$9.34	$9.34	$9.34
Wed, Sep 16	$9.29	0.00	0.0%	$9.29	$9.29	$9.29
Tue, Sep 15	$9.29	-0.01	-0.1%	$9.29	$9.29	$9.29
Mon, Sep 14	$9.30	-0.02	-0.2%	$9.30	$9.30	$9.30
Fri, Sep 11	$9.32	0.00	0.0%	$9.32	$9.32	$9.32
Thu, Sep 10	$9.32	-0.11	-1.2%	$9.32	$9.32	$9.32
Wed, Sep 9	$9.43	-0.01	-0.1%	$9.43	$9.43	$9.43
Tue, Sep 8	$9.44	0.00	0.0%	$9.44	$9.44	$9.44
Fri, Sep 4	$9.44	+0.01	+0.1%	$9.44	$9.44	$9.44
Thu, Sep 3	$9.43	+0.02	+0.2%	$9.43	$9.43	$9.43
Wed, Sep 2	$9.41	0.00	0.0%	$9.41	$9.41	$9.41
Tue, Sep 1	$9.41	-0.05	-0.5%	$9.41	$9.41	$9.41
Mon, Aug 31	$9.46	-0.04	-0.4%	$9.46	$9.46	$9.46
Fri, Aug 28	$9.50	0.00	0.0%	$9.50	$9.50	$9.50
Thu, Aug 27	$9.50	-0.03	-0.3%	$9.50	$9.50	$9.50
Wed, Aug 26	$9.53	+0.05	+0.5%	$9.53	$9.53	$9.53
Tue, Aug 25	$9.48	+0.02	+0.2%	$9.48	$9.48	$9.48
Mon, Aug 24	$9.46	-0.02	-0.2%	$9.46	$9.46	$9.46
Fri, Aug 21	$9.48	-0.04	-0.4%	$9.48	$9.48	$9.48
Thu, Aug 20	$9.52	+0.05	+0.5%	$9.52	$9.52	$9.52
Wed, Aug 19	$9.47	+0.01	+0.1%	$9.47	$9.47	$9.47
Tue, Aug 18	$9.46	-0.02	-0.2%	$9.46	$9.46	$9.46
Mon, Aug 17	$9.48	-0.03	-0.3%	$9.48	$9.48	$9.48
Fri, Aug 14	$9.51	+0.03	+0.3%	$9.51	$9.51	$9.51
Thu, Aug 13	$9.48	+0.01	+0.1%	$9.48	$9.48	$9.48
Wed, Aug 12	$9.47	+0.01	+0.1%	$9.47	$9.47	$9.47
Tue, Aug 11	$9.46	-0.04	-0.4%	$9.46	$9.46	$9.46
Mon, Aug 10	$9.50	+0.03	+0.3%	$9.50	$9.50	$9.50
Fri, Aug 7	$9.47	-0.04	-0.4%	$9.47	$9.47	$9.47
Thu, Aug 6	$9.51	+0.01	+0.1%	$9.51	$9.51	$9.51
Wed, Aug 5	$9.50	+0.05	+0.5%	$9.50	$9.50	$9.50
Tue, Aug 4	$9.45	+0.02	+0.2%	$9.45	$9.45	$9.45

Ticker: NASDAQ:BISBX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

BlackRock Fund iShares U.S. Securitized Bond Index Fund on 6ix

What it is: Mutual fund