BRIC Ishares MSCI ETF (NY: BKF )

34.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 33.84 34.00 33.84 34.00 1,831 +0.13(+0.37%)
Mar 26, 2024 33.97 33.97 33.87 33.87 3,055 +0.05(+0.14%)
Mar 25, 2024 33.83 33.86 33.82 33.82 1,233 -0.01(-0.04%)
Mar 22, 2024 33.82 33.87 33.82 33.83 1,912 -0.40(-1.16%)
Mar 21, 2024 34.34 34.34 34.16 34.23 2,222 -0.07(-0.20%)
Mar 20, 2024 34.24 34.35 34.24 34.30 681 +0.33(+0.96%)
Mar 19, 2024 34.07 34.07 33.79 33.97 5,680 -0.26(-0.75%)
Mar 18, 2024 34.32 34.32 34.17 34.23 2,417 -0.02(-0.06%)
Mar 15, 2024 34.09 34.25 34.05 34.25 192,519 +0.16(+0.47%)
Mar 14, 2024 34.26 34.26 34.04 34.09 9,293 -0.22(-0.65%)
Mar 13, 2024 34.44 34.44 34.31 34.31 874 -0.16(-0.46%)
Mar 12, 2024 34.44 34.59 34.44 34.47 2,824 +0.30(+0.89%)
Mar 11, 2024 34.25 34.25 34.17 34.17 1,202 +0.27(+0.79%)
Mar 08, 2024 33.90 33.94 33.88 33.90 2,252 -0.04(-0.11%)
Mar 07, 2024 33.84 33.94 33.84 33.94 1,432 -0.04(-0.11%)
Mar 06, 2024 34.13 34.13 33.96 33.97 2,629 +0.36(+1.06%)
Mar 05, 2024 33.65 33.66 33.61 33.61 13,513 -0.28(-0.82%)
Mar 04, 2024 34.00 34.00 33.88 33.89 1,854 -0.33(-0.97%)
Mar 01, 2024 34.13 34.25 34.09 34.23 1,936 +0.50(+1.47%)
Feb 29, 2024 33.69 33.80 33.68 33.73 3,320 +0.01(+0.04%)
Feb 28, 2024 33.82 33.82 33.70 33.72 1,188 -0.73(-2.11%)
Feb 27, 2024 34.46 34.48 34.42 34.45 2,407 +0.35(+1.03%)
Feb 26, 2024 34.14 34.14 34.08 34.10 2,107 -0.09(-0.28%)
Feb 23, 2024 34.29 34.34 34.19 34.19 2,957 -0.02(-0.06%)
Feb 22, 2024 34.17 34.21 34.07 34.21 3,932 +0.35(+1.03%)
Feb 21, 2024 33.87 33.87 33.81 33.86 1,950 +0.26(+0.77%)
Feb 20, 2024 33.78 33.78 33.52 33.60 1,574 -0.02(-0.05%)
Feb 16, 2024 33.60 33.73 33.53 33.62 6,918 +0.32(+0.96%)
Feb 15, 2024 33.12 33.30 33.12 33.30 4,119 +0.20(+0.59%)
Feb 14, 2024 33.05 33.12 32.96 33.10 1,034 +0.55(+1.70%)
Feb 13, 2024 32.81 32.81 32.49 32.55 11,166 -0.62(-1.87%)
Feb 12, 2024 32.92 33.35 32.92 33.17 8,721 +0.21(+0.64%)
Feb 09, 2024 32.79 33.00 32.73 32.96 5,712 +0.21(+0.64%)
Feb 08, 2024 32.73 32.82 32.73 32.75 1,579 -0.45(-1.36%)
Feb 07, 2024 33.10 33.28 33.10 33.20 1,581 -0.20(-0.61%)
Feb 06, 2024 33.10 33.40 33.10 33.40 1,444 +1.05(+3.25%)
Feb 05, 2024 32.12 32.35 32.10 32.35 4,948 +0.25(+0.78%)
Feb 02, 2024 32.14 32.17 32.10 32.10 2,308 -0.35(-1.09%)
Feb 01, 2024 32.42 32.45 32.41 32.45 2,686 +0.20(+0.61%)
Jan 31, 2024 32.21 32.44 32.21 32.26 1,467 -0.04(-0.11%)
Jan 30, 2024 32.25 32.29 32.21 32.29 1,642 -0.46(-1.41%)
Jan 29, 2024 32.76 32.77 32.65 32.75 1,211 -0.10(-0.30%)
Jan 26, 2024 32.81 32.95 32.81 32.85 3,346 -0.14(-0.43%)
Jan 25, 2024 33.11 33.11 32.97 32.99 455 +0.03(+0.10%)
Jan 24, 2024 33.01 33.05 32.89 32.96 1,745 +0.60(+1.84%)
Jan 23, 2024 32.34 32.41 32.28 32.36 2,085 +0.40(+1.24%)
Jan 22, 2024 31.84 32.04 31.84 31.96 6,138 -0.52(-1.60%)
Jan 19, 2024 32.35 32.50 32.35 32.48 3,613 +0.21(+0.66%)
Jan 18, 2024 32.28 32.33 32.24 32.27 19,213 +0.12(+0.37%)
Jan 17, 2024 32.06 32.22 32.03 32.15 4,581 -0.58(-1.77%)
Jan 16, 2024 33.11 33.11 32.70 32.73 15,768 -0.80(-2.39%)
Jan 12, 2024 33.63 33.64 33.51 33.53 22,647 +0.07(+0.21%)
Jan 11, 2024 33.37 33.46 33.24 33.46 3,934 +0.41(+1.24%)
Jan 10, 2024 33.16 33.16 33.04 33.05 5,153 -0.09(-0.28%)
Jan 09, 2024 33.10 33.14 33.05 33.14 1,280 -0.35(-1.05%)
Jan 08, 2024 33.20 33.49 33.20 33.49 2,364 -0.22(-0.66%)
Jan 05, 2024 33.70 33.80 33.70 33.72 9,134 -0.03(-0.09%)
Jan 04, 2024 33.73 33.89 33.70 33.74 1,980 -0.17(-0.50%)
Jan 03, 2024 33.67 33.92 33.67 33.92 10,623 +0.19(+0.55%)
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.