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 (%)
Jul 31, 2006
2.940
2.962
2.875
2.882
138,009
-0.03(-1.00%)
Jul 28, 2006
3.035
3.035
2.911
2.911
87,461
-0.07(-2.20%)
Jul 27, 2006
3.006
3.216
2.955
2.977
81,125
-0.02(-0.73%)
Jul 26, 2006
2.999
3.013
2.940
2.999
271,473
-0.04(-1.43%)
Jul 25, 2006
3.129
3.267
2.977
3.042
795,138
-0.78(-20.49%)
Jul 24, 2006
3.906
3.921
3.819
3.826
44,625
-0.08(-2.04%)
Jul 21, 2006
3.921
3.979
3.870
3.906
132,775
-0.07(-1.82%)
Jul 20, 2006
3.884
4.037
3.863
3.979
39,667
+0.04(+0.92%)
Jul 19, 2006
4.030
4.033
3.892
3.942
39,529
-0.05(-1.27%)
Jul 18, 2006
4.066
4.066
3.935
3.993
12,671
-0.05(-1.26%)
Jul 17, 2006
4.182
4.189
3.921
4.044
70,244
-0.17(-4.13%)
Jul 14, 2006
4.233
4.356
4.218
4.218
30,439
-0.01(-0.17%)
Jul 13, 2006
4.305
4.356
4.226
4.226
10,192
-0.12(-2.68%)
Jul 12, 2006
4.175
4.356
4.160
4.342
25,343
+0.14(+3.28%)
Jul 11, 2006
4.342
4.342
4.102
4.204
47,242
-0.15(-3.34%)
Jul 10, 2006
4.211
4.378
4.211
4.349
24,516
+0.13(+3.10%)
Jul 07, 2006
4.298
4.356
4.211
4.218
17,905
-0.09(-2.02%)
Jul 06, 2006
4.393
4.407
4.291
4.305
57,297
-0.11(-2.47%)
Jul 05, 2006
4.465
4.465
4.233
4.414
75,202
-0.09(-1.94%)
Jul 03, 2006
4.538
4.538
4.451
4.501
45,865
-0.04(-0.80%)
Jun 30, 2006
4.407
4.538
4.211
4.538
647,487
+0.13(+2.97%)
Jun 29, 2006
4.349
4.414
4.211
4.407
105,091
+0.08(+1.85%)
Jun 28, 2006
4.501
4.501
4.291
4.327
78,508
-0.17(-3.87%)
Jun 27, 2006
4.356
4.589
4.356
4.501
80,023
+0.15(+3.33%)
Jun 26, 2006
4.385
4.429
4.291
4.356
102,611
-0.01(-0.33%)
Jun 23, 2006
4.487
4.487
4.371
4.371
133,051
-0.14(-3.06%)
Jun 22, 2006
4.574
4.719
4.501
4.509
59,776
-0.07(-1.58%)
Jun 21, 2006
4.414
4.632
4.414
4.581
66,112
+0.17(+3.78%)
Jun 20, 2006
4.480
4.552
4.414
4.414
55,506
-0.09(-2.09%)
Jun 19, 2006
4.465
4.530
4.378
4.509
217,344
+0.09(+1.97%)
Jun 16, 2006
4.538
4.610
4.371
4.422
198,199
-0.13(-2.87%)
Jun 15, 2006
4.574
4.625
4.443
4.552
25,480
+0.05(+1.13%)
Jun 14, 2006
4.610
4.828
4.291
4.501
110,738
-0.14(-2.97%)
Jun 13, 2006
4.901
4.988
4.632
4.639
63,082
-0.28(-5.61%)
Jun 12, 2006
4.915
5.075
4.864
4.915
32,092
+0.04(+0.89%)
Jun 09, 2006
4.668
4.901
4.639
4.872
108,258
+0.21(+4.52%)
Jun 08, 2006
4.429
4.705
4.313
4.661
161,561
-0.10(-2.13%)
Jun 07, 2006
5.010
5.024
4.676
4.763
141,590
-0.25(-4.93%)
Jun 06, 2006
5.046
5.119
5.010
5.010
66,250
-0.06(-1.15%)
Jun 05, 2006
5.039
5.119
5.039
5.068
67,627
-0.02(-0.43%)
Jun 02, 2006
5.278
5.409
5.082
5.090
66,250
-0.19(-3.58%)
Jun 01, 2006
5.111
5.329
5.082
5.278
236,764
+0.15(+2.83%)
May 31, 2006
5.242
5.293
5.010
5.133
145,033
-0.07(-1.39%)
May 30, 2006
5.416
5.416
5.169
5.206
59,914
-0.21(-3.89%)
May 26, 2006
5.699
5.707
5.402
5.416
117,624
-0.18(-3.24%)
May 25, 2006
5.656
5.714
5.525
5.598
30,026
-0.02(-0.39%)
May 24, 2006
5.627
5.692
5.525
5.620
68,040
-0.01(-0.26%)
May 23, 2006
5.663
5.765
5.627
5.634
95,036
-0.05(-0.89%)
May 22, 2006
5.634
5.736
5.547
5.685
92,419
+0.05(+0.90%)
May 19, 2006
5.699
5.736
5.627
5.634
159,633
-0.07(-1.15%)
May 18, 2006
5.678
5.736
5.649
5.699
102,611
-0.04(-0.63%)
May 17, 2006
5.728
5.772
5.663
5.736
106,881
+0.01(+0.13%)
May 16, 2006
5.670
5.743
5.670
5.728
123,134
+0.03(+0.51%)
May 15, 2006
5.757
5.830
5.663
5.699
165,143
-0.13(-2.24%)
May 12, 2006
5.772
5.946
5.663
5.830
355,353
+0.07(+1.13%)
May 11, 2006
6.621
6.621
5.641
5.765
1,077,492
-0.86(-12.94%)
May 10, 2006
6.854
6.854
6.549
6.621
43,523
-0.23(-3.39%)
May 09, 2006
6.752
6.883
6.665
6.854
41,733
+0.14(+2.05%)
May 08, 2006
7.260
7.289
6.716
6.716
86,359
+0.15(+2.21%)
May 05, 2006
6.534
6.578
6.505
6.571
70,382
+0.09(+1.46%)
May 04, 2006
6.425
6.534
6.425
6.476
133,326
+0.05(+0.79%)
May 03, 2006
6.527
6.534
6.317
6.425
131,811
-0.15(-2.21%)
May 02, 2006
6.534
6.600
6.498
6.571
103,438
+0.02(+0.33%)
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
.