Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BRIC Ishares MSCI ETF
(NY:
BKF
)
36.83
+0.03 (+0.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2007
43.15
45.06
42.66
43.20
27,267
+0.50(+1.16%)
Dec 28, 2007
43.59
43.60
42.45
42.71
92,407
-0.67(-1.55%)
Dec 27, 2007
44.03
44.03
43.20
43.38
38,147
-0.80(-1.81%)
Dec 26, 2007
43.85
44.18
43.67
44.18
10,328
+0.41(+0.93%)
Dec 24, 2007
44.18
44.18
43.58
43.77
33,052
-0.30(-0.68%)
Dec 21, 2007
43.28
44.07
42.75
44.07
38,560
+2.13(+5.09%)
Dec 20, 2007
41.64
41.97
41.32
41.93
87,863
+0.36(+0.86%)
Dec 19, 2007
41.88
41.88
41.18
41.58
11,017
+0.01(+0.03%)
Dec 18, 2007
40.85
41.56
39.94
41.56
35,944
+0.94(+2.32%)
Dec 17, 2007
41.22
41.22
40.05
40.62
23,687
-1.60(-3.80%)
Dec 14, 2007
42.23
42.48
41.97
42.22
15,699
-0.91(-2.10%)
Dec 13, 2007
44.32
44.33
42.12
43.13
26,166
-0.93(-2.11%)
Dec 12, 2007
44.74
45.01
43.68
44.06
37,045
+0.52(+1.20%)
Dec 11, 2007
45.04
50.10
43.44
43.54
37,321
-1.26(-2.80%)
Dec 10, 2007
44.65
45.10
44.55
44.79
29,884
+0.04(+0.10%)
Dec 07, 2007
44.98
46.29
44.62
44.75
64,747
-0.60(-1.31%)
Dec 06, 2007
45.99
45.99
44.64
45.35
50,266
+0.73(+1.64%)
Dec 05, 2007
44.05
44.63
43.93
44.61
42,003
+1.74(+4.05%)
Dec 04, 2007
42.54
43.04
42.28
42.88
18,316
+0.01(+0.02%)
Dec 03, 2007
43.11
44.26
42.72
42.87
29,945
-0.01(-0.02%)
Nov 30, 2007
43.64
43.81
42.84
42.88
49,440
+0.29(+0.68%)
Nov 29, 2007
43.15
43.17
42.48
42.59
43,380
+0.04(+0.09%)
Nov 28, 2007
41.24
42.57
41.24
42.55
22,723
+2.12(+5.24%)
Nov 27, 2007
39.66
40.43
39.66
40.43
3,993
+1.22(+3.11%)
Nov 26, 2007
40.82
42.12
39.21
39.21
7,436
-1.39(-3.42%)
Nov 23, 2007
40.60
40.60
40.60
40.60
137
+0.56(+1.40%)
Nov 21, 2007
40.42
40.42
39.82
40.04
13,358
-1.61(-3.87%)
Nov 20, 2007
41.61
41.92
41.11
41.65
8,125
+0.48(+1.16%)
Nov 19, 2007
41.99
41.99
40.91
41.17
3,993
-1.15(-2.73%)
Nov 16, 2007
42.58
42.58
42.26
42.33
1,928
+39.39(+1342.82%)
Jun 08, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jun 07, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jun 06, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jun 05, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jun 04, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jun 01, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 31, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 30, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 29, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 25, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 24, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 23, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 22, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 21, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 18, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 17, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 16, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 15, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 14, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 11, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 10, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 09, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 08, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 07, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 04, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 03, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 02, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
May 01, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 30, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 27, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 26, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 25, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 24, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 23, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 20, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 19, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 18, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 17, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 16, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 13, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 12, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 11, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 10, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 09, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 05, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 04, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 03, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Apr 02, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 30, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 29, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 28, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 27, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 26, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 23, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 22, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 21, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 20, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 19, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 16, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 15, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 14, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 13, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 12, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 09, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 08, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 07, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 06, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 05, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 02, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Mar 01, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 28, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 27, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 26, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 23, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 22, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 21, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 20, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 16, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 15, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 14, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 13, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 12, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 09, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 08, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 07, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 06, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 05, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 02, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Feb 01, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 31, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 30, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 29, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 26, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 25, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 24, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 23, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 22, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 19, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 18, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 17, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 16, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 12, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 11, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 10, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 09, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 08, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 05, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Jan 04, 2007
2.934
2.934
2.934
2.934
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.