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
)
36.39
+0.07 (+0.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 28, 2006
6.470
6.753
6.455
6.557
62,385
+0.02(+0.33%)
Apr 27, 2006
6.535
6.608
6.354
6.535
103,425
+0.02(+0.33%)
Apr 26, 2006
6.426
6.709
6.426
6.513
130,004
+0.16(+2.51%)
Apr 25, 2006
6.172
6.463
6.172
6.354
137,854
+0.15(+2.34%)
Apr 24, 2006
6.172
6.288
6.165
6.208
168,289
+0.01(+0.12%)
Apr 21, 2006
6.390
6.419
6.179
6.201
112,652
-0.12(-1.95%)
Apr 20, 2006
6.434
6.666
6.303
6.325
218,143
-0.14(-2.13%)
Apr 19, 2006
6.528
6.608
6.441
6.463
101,497
-0.06(-0.89%)
Apr 18, 2006
6.768
6.964
6.521
6.521
257,530
-0.29(-4.26%)
Apr 17, 2006
7.007
7.007
6.738
6.811
82,905
-0.20(-2.80%)
Apr 13, 2006
7.007
7.036
6.971
7.007
44,757
+0.00(+0.00%)
Apr 12, 2006
6.993
7.043
6.942
7.007
56,877
+0.00(+0.00%)
Apr 11, 2006
7.261
7.261
6.978
7.007
197,210
-0.25(-3.50%)
Apr 10, 2006
7.385
7.472
7.145
7.261
143,776
-0.12(-1.67%)
Apr 07, 2006
7.559
7.624
7.370
7.385
235,495
-0.17(-2.31%)
Apr 06, 2006
7.537
7.697
7.450
7.559
378,445
+0.20(+2.76%)
Apr 05, 2006
7.356
7.770
7.312
7.356
231,364
-0.02(-0.30%)
Apr 04, 2006
8.024
8.162
7.363
7.377
696,295
-0.57(-7.13%)
Apr 03, 2006
9.113
9.156
7.915
7.944
957,682
-1.50(-15.85%)
Mar 31, 2006
9.476
9.592
9.382
9.440
40,075
+0.04(+0.39%)
Mar 30, 2006
9.447
9.549
9.294
9.403
48,063
-0.12(-1.22%)
Mar 29, 2006
9.512
9.563
9.483
9.520
127,663
+0.01(+0.08%)
Mar 28, 2006
9.570
9.585
9.411
9.512
133,585
-0.04(-0.46%)
Mar 27, 2006
9.367
9.585
9.323
9.556
93,922
+0.19(+2.02%)
Mar 24, 2006
9.425
9.541
9.338
9.367
44,895
-0.08(-0.85%)
Mar 23, 2006
9.316
9.483
9.273
9.447
68,996
+0.06(+0.62%)
Mar 22, 2006
9.331
9.432
9.222
9.389
35,530
+0.11(+1.17%)
Mar 21, 2006
9.244
9.440
9.229
9.280
92,270
-0.04(-0.39%)
Mar 20, 2006
9.294
9.323
9.164
9.316
98,329
+0.06(+0.63%)
Mar 17, 2006
9.447
9.447
9.222
9.258
199,826
-0.07(-0.70%)
Mar 16, 2006
9.382
9.498
9.294
9.323
33,740
-0.09(-1.00%)
Mar 15, 2006
9.585
9.585
9.302
9.418
59,218
-0.17(-1.74%)
Mar 14, 2006
9.403
9.614
9.389
9.585
60,182
+0.23(+2.40%)
Mar 13, 2006
9.367
9.491
9.331
9.360
41,452
+0.05(+0.55%)
Mar 10, 2006
9.265
9.411
9.258
9.309
38,285
+0.01(+0.08%)
Mar 09, 2006
9.491
9.875
9.258
9.302
72,989
-0.12(-1.23%)
Mar 08, 2006
9.374
9.447
9.258
9.418
71,061
+0.01(+0.15%)
Mar 07, 2006
9.367
9.469
9.324
9.403
51,368
-0.04(-0.46%)
Mar 06, 2006
9.454
9.541
9.432
9.447
56,050
+0.07(+0.70%)
Mar 03, 2006
9.745
9.803
9.345
9.382
113,340
-0.41(-4.15%)
Mar 02, 2006
9.607
9.839
9.607
9.788
52,056
+0.11(+1.13%)
Mar 01, 2006
9.745
9.825
9.628
9.679
54,673
-0.05(-0.52%)
Feb 28, 2006
9.948
9.948
9.658
9.730
66,654
-0.22(-2.19%)
Feb 27, 2006
9.875
9.984
9.803
9.948
30,297
+0.09(+0.88%)
Feb 24, 2006
9.781
10.13
9.781
9.861
44,620
+0.06(+0.59%)
Feb 23, 2006
9.723
10.06
9.723
9.803
107,143
+0.08(+0.82%)
Feb 22, 2006
9.679
9.745
9.636
9.723
36,632
+0.05(+0.53%)
Feb 21, 2006
9.919
10.09
9.658
9.672
99,293
-0.20(-2.06%)
Feb 17, 2006
9.875
9.962
9.846
9.875
42,416
+0.04(+0.37%)
Feb 16, 2006
9.912
9.977
9.817
9.839
87,863
-0.07(-0.73%)
Feb 15, 2006
9.846
9.999
9.803
9.912
72,852
+0.07(+0.66%)
Feb 14, 2006
9.883
9.883
9.788
9.846
42,829
+0.04(+0.37%)
Feb 13, 2006
9.774
9.919
9.745
9.810
93,371
+0.04(+0.45%)
Feb 10, 2006
9.948
9.948
9.694
9.766
65,002
-0.13(-1.32%)
Feb 09, 2006
10.06
10.12
9.810
9.897
174,900
-0.09(-0.87%)
Feb 08, 2006
9.912
10.02
9.723
9.984
193,905
+0.44(+4.56%)
Feb 07, 2006
9.331
9.549
9.113
9.549
218,556
+0.31(+3.38%)
Feb 06, 2006
9.178
9.432
8.931
9.236
166,224
+0.11(+1.19%)
Feb 03, 2006
9.077
9.207
8.873
9.127
399,653
+0.01(+0.16%)
Feb 02, 2006
9.222
9.222
8.873
9.113
261,937
-0.11(-1.18%)
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
.