BRIC Ishares MSCI ETF (NY: BKF )

54.36 USD +0.50 (+0.93%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 54.50 54.56 53.15 54.36 23,900 +0.50(+0.93%)
Mar 04, 2021 54.87 55.15 53.57 53.86 9,599 -1.39(-2.52%)
Mar 03, 2021 55.76 55.97 54.79 55.25 60,138 -0.10(-0.18%)
Mar 02, 2021 55.73 55.76 55.35 55.35 8,119 -0.62(-1.11%)
Mar 01, 2021 55.68 56.08 55.55 55.97 3,802 +1.38(+2.52%)
Feb 26, 2021 54.91 54.98 54.05 54.59 53,900 -0.77(-1.39%)
Feb 25, 2021 56.63 56.79 55.29 55.36 16,734 -1.35(-2.38%)
Feb 24, 2021 56.40 56.73 55.84 56.71 17,416 -0.75(-1.30%)
Feb 23, 2021 56.54 57.63 55.98 57.46 66,006 +0.39(+0.68%)
Feb 22, 2021 57.80 57.80 57.07 57.07 16,327 -2.34(-3.94%)
Feb 19, 2021 59.36 59.68 59.18 59.41 8,400 +0.37(+0.63%)
Feb 18, 2021 59.27 59.27 58.52 59.04 8,166 -1.09(-1.82%)
Feb 17, 2021 60.05 60.39 59.76 60.13 19,775 +0.22(+0.37%)
Feb 16, 2021 60.06 60.41 59.78 59.91 20,397 +0.01(+0.02%)
Feb 12, 2021 59.62 60.02 59.44 59.90 5,700 +0.05(+0.08%)
Feb 11, 2021 59.68 60.07 59.66 59.85 11,927 +0.80(+1.36%)
Feb 10, 2021 59.36 59.40 58.91 59.05 6,284 +0.25(+0.42%)
Feb 09, 2021 58.06 58.85 58.06 58.80 26,617 +0.83(+1.43%)
Feb 08, 2021 57.94 58.13 57.90 57.97 8,129 +0.14(+0.24%)
Feb 05, 2021 57.58 57.89 57.42 57.83 16,100 +0.44(+0.77%)
Feb 04, 2021 57.53 57.53 57.19 57.39 16,924 +0.05(+0.09%)
Feb 03, 2021 57.41 57.64 57.20 57.34 32,462 +0.36(+0.63%)
Feb 02, 2021 56.96 57.00 56.66 56.98 20,136 +0.73(+1.30%)
Feb 01, 2021 55.80 56.25 55.60 56.25 4,977 +1.65(+3.02%)
Jan 29, 2021 54.95 55.01 54.29 54.60 8,100 -1.10(-1.97%)
Jan 28, 2021 55.36 55.96 55.11 55.70 15,387 +0.08(+0.14%)
Jan 27, 2021 55.92 56.17 55.51 55.62 32,870 -1.47(-2.57%)
Jan 26, 2021 57.21 57.21 56.86 57.09 30,858 -0.43(-0.75%)
Jan 25, 2021 57.58 57.93 57.10 57.52 13,102 +0.74(+1.30%)
Jan 22, 2021 56.50 56.87 56.38 56.78 65,200 -0.34(-0.60%)
Jan 21, 2021 57.14 57.27 56.81 57.12 36,669 -0.26(-0.45%)
Jan 20, 2021 56.86 57.50 56.75 57.38 13,508 +1.31(+2.33%)
Jan 19, 2021 56.06 56.09 55.83 56.07 9,414 +1.43(+2.62%)
Jan 15, 2021 54.95 55.05 54.50 54.64 18,300 -0.67(-1.21%)
Jan 14, 2021 55.37 55.58 55.16 55.31 13,211 +0.61(+1.12%)
Jan 13, 2021 54.47 54.94 54.26 54.70 24,196 +0.26(+0.48%)
Jan 12, 2021 54.34 54.63 54.16 54.44 37,831 +0.68(+1.27%)
Jan 11, 2021 54.02 54.05 53.74 53.76 15,733 -1.03(-1.89%)
Jan 08, 2021 54.02 54.79 53.90 54.79 12,600 +1.48(+2.77%)
Jan 07, 2021 53.65 53.65 52.97 53.31 17,657 +0.28(+0.53%)
Jan 06, 2021 53.68 53.92 52.96 53.03 12,118 -0.70(-1.30%)
Jan 05, 2021 52.80 53.87 52.80 53.73 37,190 +1.30(+2.48%)
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.