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
6.469
6.752
6.454
6.556
62,393
+0.02(+0.33%)
Apr 27, 2006
6.534
6.607
6.353
6.534
103,438
+0.02(+0.33%)
Apr 26, 2006
6.425
6.709
6.425
6.513
130,020
+0.16(+2.51%)
Apr 25, 2006
6.171
6.462
6.171
6.353
137,871
+0.15(+2.34%)
Apr 24, 2006
6.171
6.287
6.164
6.208
168,310
+0.01(+0.12%)
Apr 21, 2006
6.389
6.418
6.179
6.200
112,666
-0.12(-1.95%)
Apr 20, 2006
6.433
6.665
6.302
6.324
218,170
-0.14(-2.13%)
Apr 19, 2006
6.527
6.607
6.440
6.462
101,509
-0.06(-0.89%)
Apr 18, 2006
6.767
6.963
6.520
6.520
257,562
-0.29(-4.26%)
Apr 17, 2006
7.006
7.006
6.738
6.810
82,915
-0.20(-2.80%)
Apr 13, 2006
7.006
7.035
6.970
7.006
44,763
+0.00(+0.00%)
Apr 12, 2006
6.992
7.043
6.941
7.006
56,884
+0.00(+0.00%)
Apr 11, 2006
7.260
7.260
6.977
7.006
197,235
-0.25(-3.50%)
Apr 10, 2006
7.384
7.471
7.144
7.260
143,794
-0.12(-1.67%)
Apr 07, 2006
7.558
7.623
7.369
7.384
235,525
-0.17(-2.31%)
Apr 06, 2006
7.536
7.696
7.449
7.558
378,492
+0.20(+2.76%)
Apr 05, 2006
7.355
7.769
7.311
7.355
231,393
-0.02(-0.30%)
Apr 04, 2006
8.023
8.161
7.362
7.377
696,382
-0.57(-7.13%)
Apr 03, 2006
9.112
9.155
7.914
7.943
957,801
-1.50(-15.85%)
Mar 31, 2006
9.475
9.591
9.380
9.438
40,080
+0.04(+0.39%)
Mar 30, 2006
9.446
9.547
9.293
9.402
48,069
-0.12(-1.22%)
Mar 29, 2006
9.511
9.562
9.482
9.518
127,679
+0.01(+0.08%)
Mar 28, 2006
9.569
9.584
9.409
9.511
133,601
-0.04(-0.46%)
Mar 27, 2006
9.366
9.584
9.322
9.555
93,934
+0.19(+2.02%)
Mar 24, 2006
9.424
9.540
9.337
9.366
44,901
-0.08(-0.85%)
Mar 23, 2006
9.315
9.482
9.271
9.446
69,004
+0.06(+0.62%)
Mar 22, 2006
9.330
9.431
9.221
9.388
35,535
+0.11(+1.17%)
Mar 21, 2006
9.242
9.438
9.228
9.279
92,281
-0.04(-0.39%)
Mar 20, 2006
9.293
9.322
9.163
9.315
98,342
+0.06(+0.63%)
Mar 17, 2006
9.446
9.446
9.221
9.257
199,851
-0.07(-0.70%)
Mar 16, 2006
9.380
9.497
9.293
9.322
33,744
-0.09(-1.00%)
Mar 15, 2006
9.584
9.584
9.301
9.417
59,225
-0.17(-1.74%)
Mar 14, 2006
9.402
9.613
9.388
9.584
60,189
+0.23(+2.40%)
Mar 13, 2006
9.366
9.489
9.330
9.359
41,457
+0.05(+0.55%)
Mar 10, 2006
9.264
9.409
9.257
9.308
38,290
+0.01(+0.08%)
Mar 09, 2006
9.489
9.874
9.257
9.301
72,998
-0.12(-1.23%)
Mar 08, 2006
9.373
9.446
9.257
9.417
71,070
+0.01(+0.15%)
Mar 07, 2006
9.366
9.468
9.322
9.402
51,374
-0.04(-0.46%)
Mar 06, 2006
9.453
9.540
9.431
9.446
56,057
+0.07(+0.70%)
Mar 03, 2006
9.743
9.802
9.344
9.380
113,355
-0.41(-4.15%)
Mar 02, 2006
9.605
9.838
9.605
9.787
52,063
+0.11(+1.13%)
Mar 01, 2006
9.743
9.823
9.627
9.678
54,680
-0.05(-0.52%)
Feb 28, 2006
9.947
9.947
9.656
9.729
66,663
-0.22(-2.19%)
Feb 27, 2006
9.874
9.983
9.802
9.947
30,301
+0.09(+0.88%)
Feb 24, 2006
9.780
10.13
9.780
9.860
44,625
+0.06(+0.59%)
Feb 23, 2006
9.722
10.06
9.722
9.802
107,157
+0.08(+0.82%)
Feb 22, 2006
9.678
9.743
9.635
9.722
36,637
+0.05(+0.53%)
Feb 21, 2006
9.918
10.09
9.656
9.671
99,306
-0.20(-2.06%)
Feb 17, 2006
9.874
9.961
9.845
9.874
42,422
+0.04(+0.37%)
Feb 16, 2006
9.910
9.976
9.816
9.838
87,874
-0.07(-0.73%)
Feb 15, 2006
9.845
9.998
9.802
9.910
72,861
+0.07(+0.66%)
Feb 14, 2006
9.881
9.881
9.787
9.845
42,835
+0.04(+0.37%)
Feb 13, 2006
9.772
9.918
9.743
9.809
93,383
+0.04(+0.45%)
Feb 10, 2006
9.947
9.947
9.693
9.765
65,010
-0.13(-1.32%)
Feb 09, 2006
10.06
10.12
9.809
9.896
174,922
-0.09(-0.87%)
Feb 08, 2006
9.910
10.02
9.722
9.983
193,929
+0.44(+4.56%)
Feb 07, 2006
9.330
9.547
9.112
9.547
218,583
+0.31(+3.38%)
Feb 06, 2006
9.177
9.431
8.930
9.235
166,244
+0.11(+1.19%)
Feb 03, 2006
9.075
9.206
8.872
9.126
399,703
+0.01(+0.16%)
Feb 02, 2006
9.221
9.221
8.872
9.112
261,969
-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
.