BRIC Ishares MSCI ETF (NY: BKF )

34.13 +0.13 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.58 25.62 25.41 25.43 12,573 -0.11(-0.44%)
Mar 30, 2016 25.63 25.74 25.49 25.54 12,140 +0.32(+1.26%)
Mar 29, 2016 24.89 25.30 24.82 25.23 9,877 +0.21(+0.82%)
Mar 28, 2016 24.91 25.07 24.89 25.02 22,919 +0.18(+0.72%)
Mar 24, 2016 24.68 24.84 24.84 24.84 48,429 -0.09(-0.34%)
Mar 23, 2016 25.28 25.28 24.90 24.93 16,952 -0.50(-1.97%)
Mar 22, 2016 25.30 25.51 25.30 25.43 4,124 -0.09(-0.35%)
Mar 21, 2016 25.44 25.55 25.43 25.52 37,076 +0.15(+0.61%)
Mar 18, 2016 25.33 25.43 25.33 25.36 6,977 +0.27(+1.09%)
Mar 17, 2016 24.80 25.12 24.73 25.09 26,455 +0.49(+1.99%)
Mar 16, 2016 23.92 24.61 23.92 24.60 24,849 +0.44(+1.81%)
Mar 15, 2016 24.20 24.23 24.06 24.16 18,782 -0.51(-2.08%)
Mar 14, 2016 24.71 24.83 24.58 24.68 14,957 -0.11(-0.45%)
Mar 11, 2016 24.53 24.79 24.53 24.79 20,114 +0.62(+2.55%)
Mar 10, 2016 24.28 24.28 23.83 24.17 7,081 -0.01(-0.04%)
Mar 09, 2016 24.24 24.28 24.17 24.18 7,520 +0.16(+0.68%)
Mar 08, 2016 24.25 24.25 23.99 24.02 15,904 -0.42(-1.72%)
Mar 07, 2016 24.28 24.58 24.28 24.44 28,685 -0.16(-0.66%)
Mar 04, 2016 24.24 24.66 24.19 24.60 43,399 +0.70(+2.94%)
Mar 03, 2016 23.54 23.90 23.54 23.90 8,915 +0.32(+1.34%)
Mar 02, 2016 23.27 23.58 23.27 23.58 10,194 +0.40(+1.74%)
Mar 01, 2016 22.77 23.18 22.77 23.18 14,741 +0.82(+3.67%)
Feb 29, 2016 22.35 22.56 22.35 22.36 9,482 +0.19(+0.86%)
Feb 26, 2016 22.45 22.45 22.15 22.17 10,261 -0.09(-0.42%)
Feb 25, 2016 22.11 22.26 21.95 22.26 121,427 -0.07(-0.31%)
Feb 24, 2016 21.98 22.37 21.84 22.33 11,586 -0.05(-0.22%)
Feb 23, 2016 22.62 22.62 22.36 22.38 11,764 -0.56(-2.44%)
Feb 22, 2016 22.68 22.94 22.68 22.94 16,953 +0.68(+3.04%)
Feb 19, 2016 22.18 22.30 22.10 22.26 25,299 +0.07(+0.31%)
Feb 18, 2016 22.49 22.49 22.19 22.19 9,115 -0.27(-1.22%)
Feb 17, 2016 22.24 22.49 22.24 22.47 39,304 +0.54(+2.46%)
Feb 16, 2016 21.82 21.95 21.76 21.93 37,084 +0.60(+2.83%)
Feb 12, 2016 21.16 21.32 21.32 21.32 36,293 +0.36(+1.74%)
Feb 11, 2016 20.86 21.02 20.74 20.96 31,580 -0.47(-2.20%)
Feb 10, 2016 21.59 21.73 21.43 21.43 32,936 +0.09(+0.44%)
Feb 09, 2016 21.28 21.50 21.15 21.34 63,810 -0.27(-1.27%)
Feb 08, 2016 21.76 21.76 21.39 21.61 45,637 -0.37(-1.68%)
Feb 05, 2016 22.37 22.37 21.95 21.98 21,683 -0.29(-1.31%)
Feb 04, 2016 22.31 22.55 22.13 22.27 35,946 -0.03(-0.12%)
Feb 03, 2016 22.01 22.31 21.59 22.30 32,198 +0.50(+2.28%)
Feb 02, 2016 22.22 22.22 21.77 21.80 17,991 -0.70(-3.12%)
Feb 01, 2016 22.42 22.54 22.33 22.50 54,069 -0.27(-1.17%)
Jan 29, 2016 22.49 22.77 22.42 22.77 20,995 +0.74(+3.35%)
Jan 28, 2016 22.13 22.13 21.88 22.03 12,375 +0.24(+1.10%)
Jan 27, 2016 21.87 22.13 21.70 21.79 27,044 -0.14(-0.63%)
Jan 26, 2016 21.76 22.01 21.71 21.93 23,056 +0.18(+0.83%)
Jan 25, 2016 22.03 22.03 21.75 21.75 19,013 -0.42(-1.91%)
Jan 22, 2016 22.09 22.20 22.00 22.17 40,148 +0.74(+3.46%)
Jan 21, 2016 21.37 21.74 21.21 21.43 55,570 -0.01(-0.04%)
Jan 20, 2016 21.44 21.61 21.00 21.44 56,737 -0.60(-2.72%)
Jan 19, 2016 22.22 22.22 21.83 22.04 96,785 +0.30(+1.37%)
Jan 15, 2016 21.77 21.74 21.74 21.74 62,550 -0.95(-4.18%)
Jan 14, 2016 22.40 22.79 22.21 22.69 29,894 +0.29(+1.30%)
Jan 13, 2016 22.92 22.96 22.38 22.40 34,828 -0.38(-1.66%)
Jan 12, 2016 22.87 23.01 22.65 22.78 42,870 +0.03(+0.11%)
Jan 11, 2016 23.06 23.11 22.65 22.75 70,080 -0.14(-0.60%)
Jan 08, 2016 23.33 23.33 22.89 22.89 252,460 -0.22(-0.96%)
Jan 07, 2016 23.31 23.58 23.10 23.11 121,522 -0.86(-3.58%)
Jan 06, 2016 23.94 24.09 23.90 23.97 35,748 -0.41(-1.69%)
Jan 05, 2016 24.35 24.42 24.28 24.38 26,609 +0.07(+0.28%)
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.