BRIC Ishares MSCI ETF (NY: BKF )

34.23 +0.23 (+0.68%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.13 30.40 30.13 30.40 52,234 +0.00(+0.00%)
Mar 30, 2015 29.99 30.49 29.99 30.40 75,802 +0.96(+3.25%)
Mar 27, 2015 29.56 29.57 29.43 29.44 30,953 +0.04(+0.14%)
Mar 26, 2015 29.64 29.64 29.36 29.40 30,745 -0.30(-1.01%)
Mar 25, 2015 30.00 30.05 29.66 29.70 38,680 -0.29(-0.97%)
Mar 24, 2015 29.99 30.10 29.94 29.99 63,325 +0.01(+0.03%)
Mar 23, 2015 29.99 30.07 29.88 29.99 81,078 +0.00(+0.00%)
Mar 20, 2015 29.86 30.07 29.86 29.99 78,127 +0.39(+1.32%)
Mar 19, 2015 29.78 29.89 29.53 29.59 52,796 -0.51(-1.69%)
Mar 18, 2015 29.37 30.16 29.36 30.10 85,314 +0.65(+2.21%)
Mar 17, 2015 29.01 29.45 29.01 29.45 42,445 +0.34(+1.17%)
Mar 16, 2015 29.11 29.16 29.04 29.11 12,512 +0.30(+1.04%)
Mar 13, 2015 28.82 28.85 28.65 28.81 32,852 -0.31(-1.06%)
Mar 12, 2015 29.33 29.42 29.08 29.12 23,440 +0.14(+0.49%)
Mar 11, 2015 28.86 29.01 28.83 28.98 28,922 +0.17(+0.58%)
Mar 10, 2015 28.99 28.99 28.81 28.81 47,712 -0.59(-2.01%)
Mar 09, 2015 29.56 29.56 29.40 29.40 45,803 -0.20(-0.68%)
Mar 06, 2015 29.76 29.76 29.54 29.60 174,948 -0.40(-1.33%)
Mar 05, 2015 30.09 30.10 29.90 30.00 36,885 -0.12(-0.39%)
Mar 04, 2015 30.09 30.55 29.91 30.12 37,207 -0.43(-1.42%)
Mar 03, 2015 30.56 30.62 30.52 30.55 63,058 -0.26(-0.84%)
Mar 02, 2015 30.89 30.89 30.76 30.81 452,320 -0.21(-0.67%)
Feb 27, 2015 30.80 31.10 30.80 31.02 88,656 +0.29(+0.95%)
Feb 26, 2015 30.84 30.84 30.73 30.73 18,458 +0.02(+0.05%)
Feb 25, 2015 30.66 30.75 30.58 30.71 16,141 -0.15(-0.49%)
Feb 24, 2015 30.50 30.90 30.46 30.86 60,568 +0.46(+1.51%)
Feb 23, 2015 30.55 30.55 30.34 30.40 17,120 -0.33(-1.08%)
Feb 20, 2015 30.50 30.75 30.44 30.74 18,672 +0.03(+0.11%)
Feb 19, 2015 30.55 30.83 30.49 30.70 37,993 -0.10(-0.32%)
Feb 18, 2015 30.70 30.82 30.65 30.80 60,670 +0.09(+0.30%)
Feb 17, 2015 30.65 30.82 30.49 30.71 16,343 +0.08(+0.26%)
Feb 13, 2015 30.52 30.63 30.63 30.63 53,786 +0.26(+0.86%)
Feb 12, 2015 29.99 30.39 29.99 30.37 111,729 +0.74(+2.50%)
Feb 11, 2015 29.49 29.73 29.41 29.63 35,348 -0.17(-0.59%)
Feb 10, 2015 29.76 29.80 29.58 29.80 22,845 +0.08(+0.28%)
Feb 09, 2015 29.68 29.84 29.68 29.72 37,019 -0.14(-0.47%)
Feb 06, 2015 29.88 29.97 29.74 29.86 32,847 -0.44(-1.46%)
Feb 05, 2015 30.09 30.30 30.09 30.30 15,720 +0.12(+0.39%)
Feb 04, 2015 30.29 30.48 30.13 30.19 75,017 -0.10(-0.33%)
Feb 03, 2015 30.07 30.39 29.90 30.29 29,234 +0.54(+1.82%)
Feb 02, 2015 29.59 29.80 29.42 29.74 81,758 +0.40(+1.36%)
Jan 30, 2015 29.57 29.65 29.30 29.34 67,259 -0.87(-2.87%)
Jan 29, 2015 30.21 30.25 29.90 30.21 40,705 +0.17(+0.58%)
Jan 28, 2015 30.45 30.45 29.99 30.04 18,368 -0.50(-1.64%)
Jan 27, 2015 30.24 30.65 30.19 30.54 74,536 -0.11(-0.35%)
Jan 26, 2015 30.68 30.87 30.60 30.64 53,009 -0.21(-0.67%)
Jan 23, 2015 30.95 31.04 30.84 30.85 59,081 -0.36(-1.15%)
Jan 22, 2015 30.79 31.22 30.72 31.21 355,066 +0.61(+1.99%)
Jan 21, 2015 30.11 30.62 30.11 30.60 222,718 +0.87(+2.94%)
Jan 20, 2015 29.79 29.79 29.59 29.73 165,902 -0.24(-0.81%)
Jan 16, 2015 29.69 30.02 29.64 29.97 74,455 +0.30(+1.01%)
Jan 15, 2015 30.04 30.19 29.65 29.67 67,864 +0.02(+0.06%)
Jan 14, 2015 29.37 29.65 29.31 29.65 82,708 +0.02(+0.06%)
Jan 13, 2015 29.76 29.84 29.34 29.64 78,035 +0.22(+0.76%)
Jan 12, 2015 29.57 29.58 29.32 29.41 56,032 -0.30(-1.01%)
Jan 09, 2015 29.78 29.86 29.59 29.71 78,132 -0.14(-0.47%)
Jan 08, 2015 29.73 29.96 29.70 29.85 150,365 +0.53(+1.82%)
Jan 07, 2015 29.23 29.40 29.11 29.32 112,070 +0.67(+2.33%)
Jan 06, 2015 28.73 28.79 28.43 28.65 196,481 -0.12(-0.43%)
Jan 05, 2015 28.98 28.98 28.75 28.78 131,858 -0.32(-1.09%)
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.