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 (%)
Aug 31, 2021 46.71 46.80 46.67 46.78 24,864 +0.83(+1.82%)
Aug 30, 2021 45.64 46.03 45.64 45.94 1,955 +0.14(+0.30%)
Aug 27, 2021 45.64 45.84 45.64 45.80 5,514 +0.42(+0.94%)
Aug 26, 2021 45.60 45.74 45.37 45.38 23,776 -0.66(-1.44%)
Aug 25, 2021 46.01 46.04 45.75 46.04 11,249 -0.15(-0.33%)
Aug 24, 2021 45.64 46.25 45.43 46.20 6,374 +1.46(+3.27%)
Aug 23, 2021 44.41 44.74 44.36 44.74 39,490 +0.64(+1.44%)
Aug 20, 2021 43.82 44.31 43.82 44.10 10,682 -0.04(-0.09%)
Aug 19, 2021 44.19 44.42 44.01 44.14 10,623 -0.91(-2.03%)
Aug 18, 2021 45.31 45.44 45.05 45.05 12,449 +0.00(+0.00%)
Aug 17, 2021 45.02 45.40 44.95 45.05 5,812 -0.86(-1.88%)
Aug 16, 2021 46.06 46.06 45.81 45.91 23,221 -0.62(-1.32%)
Aug 13, 2021 46.46 46.53 46.46 46.53 1,071 -0.05(-0.10%)
Aug 12, 2021 46.75 46.77 46.48 46.57 23,079 -0.56(-1.18%)
Aug 11, 2021 47.34 47.34 46.94 47.13 25,031 +0.22(+0.48%)
Aug 10, 2021 47.13 47.16 46.84 46.91 7,031 +0.27(+0.58%)
Aug 09, 2021 46.63 46.79 46.45 46.63 34,862 +0.42(+0.91%)
Aug 06, 2021 46.44 46.49 46.05 46.21 62,217 -0.41(-0.87%)
Aug 05, 2021 46.58 46.86 46.58 46.62 13,985 -0.33(-0.71%)
Aug 04, 2021 46.80 47.20 46.71 46.95 13,054 +0.39(+0.85%)
Aug 03, 2021 46.49 46.59 46.14 46.56 15,047 -0.12(-0.25%)
Aug 02, 2021 46.62 46.92 46.62 46.68 13,269 +0.53(+1.14%)
Jul 30, 2021 46.04 46.42 46.02 46.15 9,646 -0.51(-1.10%)
Jul 29, 2021 47.16 47.16 46.45 46.66 10,768 -0.04(-0.08%)
Jul 28, 2021 45.62 46.85 45.62 46.70 24,797 +1.94(+4.33%)
Jul 27, 2021 44.72 44.89 44.08 44.76 23,499 -1.37(-2.96%)
Jul 26, 2021 46.43 46.69 46.04 46.13 16,065 -1.67(-3.50%)
Jul 23, 2021 48.11 48.11 47.61 47.80 2,000 -1.15(-2.34%)
Jul 22, 2021 48.95 49.05 48.83 48.95 7,126 +0.10(+0.21%)
Jul 21, 2021 48.44 48.85 48.41 48.85 4,496 +0.35(+0.72%)
Jul 20, 2021 48.09 48.61 48.02 48.50 12,790 +0.07(+0.15%)
Jul 19, 2021 48.38 48.59 48.09 48.42 16,710 -0.70(-1.42%)
Jul 16, 2021 49.70 49.70 49.03 49.12 52,724 -0.50(-1.01%)
Jul 15, 2021 49.68 49.93 49.47 49.62 10,355 +0.22(+0.44%)
Jul 14, 2021 49.79 49.79 49.40 49.40 21,944 +0.08(+0.15%)
Jul 13, 2021 49.26 49.58 49.22 49.33 3,031 +0.35(+0.71%)
Jul 12, 2021 48.83 49.02 48.81 48.98 2,723 -0.04(-0.08%)
Jul 09, 2021 48.70 49.02 48.70 49.02 1,464 +1.03(+2.16%)
Jul 08, 2021 47.87 48.14 47.69 47.98 4,076 -1.17(-2.38%)
Jul 07, 2021 49.54 49.54 49.11 49.15 10,365 -0.05(-0.10%)
Jul 06, 2021 49.58 49.73 49.13 49.20 10,240 -1.21(-2.40%)
Jul 02, 2021 50.41 50.50 50.20 50.41 12,820 -0.36(-0.70%)
Jul 01, 2021 51.02 51.06 50.57 50.76 15,186 -0.42(-0.83%)
Jun 30, 2021 51.12 51.22 51.07 51.19 10,025 -0.41(-0.79%)
Jun 29, 2021 51.29 51.59 51.21 51.59 11,970 -0.17(-0.33%)
Jun 28, 2021 51.75 51.76 51.64 51.76 8,998 +0.25(+0.49%)
Jun 25, 2021 51.57 51.57 51.38 51.51 2,918 +0.44(+0.86%)
Jun 24, 2021 50.80 51.09 50.80 51.07 11,165 +0.59(+1.17%)
Jun 23, 2021 50.52 50.70 50.43 50.48 9,325 +0.35(+0.69%)
Jun 22, 2021 49.92 50.13 49.85 50.13 3,067 -0.12(-0.23%)
Jun 21, 2021 50.12 50.25 49.87 50.25 5,847 +0.11(+0.22%)
Jun 18, 2021 50.25 50.30 50.02 50.14 75,414 -0.25(-0.50%)
Jun 17, 2021 50.34 50.46 50.35 50.40 21,001 +0.43(+0.86%)
Jun 16, 2021 50.41 50.48 49.81 49.97 22,169 -0.61(-1.20%)
Jun 15, 2021 50.90 50.94 50.56 50.58 10,467 -0.52(-1.02%)
Jun 14, 2021 51.06 51.23 50.99 51.10 5,103 +0.11(+0.22%)
Jun 11, 2021 51.20 51.20 50.83 50.99 8,620 -0.15(-0.29%)
Jun 10, 2021 51.13 51.24 51.06 51.14 16,304 +0.30(+0.59%)
Jun 09, 2021 50.93 51.18 50.84 50.84 16,584 -0.11(-0.22%)
Jun 08, 2021 51.04 51.13 50.86 50.95 12,893 -0.23(-0.45%)
Jun 07, 2021 50.94 51.21 50.94 51.18 3,225 -0.26(-0.51%)
Jun 04, 2021 51.56 51.56 51.39 51.45 3,377 +0.49(+0.97%)
Jun 03, 2021 51.07 51.36 50.86 50.95 15,971 -0.86(-1.66%)
Jun 02, 2021 51.55 51.81 51.50 51.81 48,277 +0.08(+0.16%)
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.