Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Ishares MSCI ETF (NY: BKF )

36.21 -0.23 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.66 35.96 35.42 35.96 29,884 +0.36(+1.00%)
Mar 28, 2008 36.70 36.70 35.60 35.60 40,488 +0.07(+0.18%)
Mar 27, 2008 36.30 36.30 35.54 35.54 27,130 +0.04(+0.12%)
Mar 26, 2008 36.20 36.20 35.23 35.49 22,723 -0.64(-1.77%)
Mar 25, 2008 35.52 36.15 35.04 36.13 81,252 +1.34(+3.84%)
Mar 24, 2008 34.20 35.47 34.20 34.80 59,906 +0.97(+2.88%)
Mar 21, 2008 33.95 33.95 32.68 33.82 123,531 +0.00(+0.00%)
Mar 20, 2008 33.95 33.95 32.68 33.82 123,531 -0.12(-0.36%)
Mar 19, 2008 36.01 36.01 33.95 33.95 26,441 -1.95(-5.44%)
Mar 18, 2008 35.07 35.90 34.98 35.90 19,831 +1.47(+4.26%)
Mar 17, 2008 34.13 34.50 33.60 34.43 46,410 -1.05(-2.95%)
Mar 14, 2008 37.22 37.22 35.31 35.48 51,643 -1.42(-3.84%)
Mar 13, 2008 36.40 37.08 35.78 36.89 57,427 -0.57(-1.51%)
Mar 12, 2008 39.44 39.44 37.46 37.46 28,920 -0.57(-1.49%)
Mar 11, 2008 37.21 38.14 37.08 38.03 56,739 +2.12(+5.90%)
Mar 10, 2008 36.89 37.22 35.65 35.91 42,003 -0.88(-2.40%)
Mar 07, 2008 36.48 37.40 36.44 36.79 58,529 -0.49(-1.32%)
Mar 06, 2008 38.67 38.67 37.29 37.29 30,573 -1.24(-3.22%)
Mar 05, 2008 38.23 38.69 38.08 38.53 61,972 +0.65(+1.71%)
Mar 04, 2008 38.48 38.51 37.40 37.88 38,560 -0.97(-2.49%)
Mar 03, 2008 38.77 39.10 38.23 38.85 23,136 +0.02(+0.06%)
Feb 29, 2008 39.81 40.06 38.63 38.83 177,103 -1.34(-3.34%)
Feb 28, 2008 40.08 40.39 40.05 40.17 35,530 -0.21(-0.52%)
Feb 27, 2008 39.63 40.87 39.63 40.38 91,994 +0.33(+0.83%)
Feb 26, 2008 39.44 40.34 39.10 40.05 30,986 +0.45(+1.14%)
Feb 25, 2008 39.32 39.64 38.96 39.60 62,247 +0.47(+1.21%)
Feb 22, 2008 39.44 39.44 38.40 39.12 20,106 +0.15(+0.37%)
Feb 21, 2008 39.83 39.83 38.92 38.98 76,019 -0.35(-0.89%)
Feb 20, 2008 38.55 39.47 38.25 39.33 18,867 +0.46(+1.18%)
Feb 19, 2008 39.70 39.71 38.85 38.87 21,483 +0.48(+1.25%)
Feb 18, 2008 38.19 38.88 37.85 38.39 0 +0.00(+0.00%)
Feb 15, 2008 38.19 38.88 37.85 38.39 8,538 +0.42(+1.11%)
Feb 14, 2008 38.86 38.88 37.93 37.97 18,591 -0.52(-1.36%)
Feb 13, 2008 39.00 39.00 37.83 38.49 15,148 +0.67(+1.77%)
Feb 12, 2008 37.90 38.25 37.40 37.82 96,814 +0.93(+2.53%)
Feb 11, 2008 36.76 36.90 36.11 36.89 28,231 +0.41(+1.12%)
Feb 08, 2008 38.29 38.29 36.29 36.48 64,451 -0.44(-1.18%)
Feb 07, 2008 36.03 36.92 35.59 36.92 111,412 +0.59(+1.61%)
Feb 06, 2008 36.92 37.37 36.11 36.33 79,049 -0.86(-2.32%)
Feb 05, 2008 38.31 38.31 37.15 37.19 39,386 -1.42(-3.67%)
Feb 04, 2008 39.04 39.10 38.59 38.61 53,020 +0.25(+0.64%)
Feb 01, 2008 37.45 38.42 37.45 38.36 31,812 +1.17(+3.14%)
Jan 31, 2008 36.10 37.50 35.57 37.19 62,110 +0.39(+1.07%)
Jan 30, 2008 37.05 40.84 36.65 36.80 116,370 -0.79(-2.11%)
Jan 29, 2008 37.77 37.93 37.32 37.59 106,730 -0.12(-0.31%)
Jan 28, 2008 37.16 38.27 36.44 37.71 28,369 +0.38(+1.03%)
Jan 25, 2008 46.84 38.33 36.88 37.32 140,195 +0.17(+0.45%)
Jan 24, 2008 36.80 37.40 36.52 37.16 196,659 +0.44(+1.19%)
Jan 23, 2008 34.51 36.97 34.16 36.72 116,508 +0.20(+0.55%)
Jan 22, 2008 35.20 39.60 34.78 36.52 86,348 -1.71(-4.47%)
Jan 21, 2008 38.48 38.65 37.44 38.22 0 +0.00(+0.00%)
Jan 18, 2008 38.48 38.65 37.44 38.22 68,169 +0.62(+1.64%)
Jan 17, 2008 39.11 39.36 37.45 37.61 66,379 -1.22(-3.14%)
Jan 16, 2008 39.94 40.15 38.61 38.83 86,899 -1.87(-4.60%)
Jan 15, 2008 42.01 42.08 40.47 40.70 57,841 -1.86(-4.37%)
Jan 14, 2008 43.95 43.95 42.48 42.56 182,061 +0.01(+0.02%)
Jan 11, 2008 43.07 44.08 42.39 42.55 47,512 -1.34(-3.06%)
Jan 10, 2008 42.59 43.90 42.25 43.90 50,679 +1.26(+2.95%)
Jan 09, 2008 42.28 42.80 41.97 42.64 40,350 +0.59(+1.40%)
Jan 08, 2008 42.81 43.04 42.05 42.05 48,476 -0.03(-0.07%)
Jan 07, 2008 42.17 43.93 41.61 42.08 29,195 +0.34(+0.82%)
Jan 04, 2008 42.40 42.40 41.26 41.74 42,692 -0.92(-2.15%)
Jan 03, 2008 42.86 43.12 42.57 42.65 38,973 -0.12(-0.29%)
Jan 02, 2008 43.47 43.47 42.62 42.78 31,261 -0.43(-0.99%)
Jan 01, 2008 43.15 45.06 42.66 43.20 27,267 +0.00(+0.00%)
Dec 31, 2007 43.15 45.06 42.66 43.20 27,267 +0.50(+1.16%)
Dec 28, 2007 43.59 43.60 42.45 42.71 92,407 -0.67(-1.55%)
Dec 27, 2007 44.03 44.03 43.20 43.38 38,147 -0.80(-1.81%)
Dec 26, 2007 43.85 44.18 43.67 44.18 10,328 +0.41(+0.93%)
Dec 24, 2007 44.18 44.18 43.58 43.77 33,052 -0.30(-0.68%)
Dec 21, 2007 43.28 44.07 42.75 44.07 38,560 +2.13(+5.09%)
Dec 20, 2007 41.64 41.97 41.32 41.93 87,863 +0.36(+0.86%)
Dec 19, 2007 41.88 41.88 41.18 41.58 11,017 +0.01(+0.03%)
Dec 18, 2007 40.85 41.56 39.94 41.56 35,944 +0.94(+2.32%)
Dec 17, 2007 41.22 41.22 40.05 40.62 23,687 -1.60(-3.80%)
Dec 14, 2007 42.23 42.48 41.97 42.22 15,699 -0.91(-2.10%)
Dec 13, 2007 44.32 44.33 42.12 43.13 26,166 -0.93(-2.11%)
Dec 12, 2007 44.74 45.01 43.68 44.06 37,045 +0.52(+1.20%)
Dec 11, 2007 45.04 50.10 43.44 43.54 37,321 -1.26(-2.80%)
Dec 10, 2007 44.65 45.10 44.55 44.79 29,884 +0.04(+0.10%)
Dec 07, 2007 44.98 46.29 44.62 44.75 64,747 -0.60(-1.31%)
Dec 06, 2007 45.99 45.99 44.64 45.35 50,266 +0.73(+1.64%)
Dec 05, 2007 44.05 44.63 43.93 44.61 42,003 +1.74(+4.05%)
Dec 04, 2007 42.54 43.04 42.28 42.88 18,316 +0.01(+0.02%)
Dec 03, 2007 43.11 44.26 42.72 42.87 29,945 -0.01(-0.02%)
Nov 30, 2007 43.64 43.81 42.84 42.88 49,440 +0.29(+0.68%)
Nov 29, 2007 43.15 43.17 42.48 42.59 43,380 +0.04(+0.09%)
Nov 28, 2007 41.24 42.57 41.24 42.55 22,723 +2.12(+5.24%)
Nov 27, 2007 39.66 40.43 39.66 40.43 3,993 +1.22(+3.11%)
Nov 26, 2007 40.82 42.12 39.21 39.21 7,436 -1.39(-3.42%)
Nov 23, 2007 40.60 40.60 40.60 40.60 137 +0.56(+1.40%)
Nov 21, 2007 40.42 40.42 39.82 40.04 13,358 -1.61(-3.87%)
Nov 20, 2007 41.61 41.92 41.11 41.65 8,125 +0.48(+1.16%)
Nov 19, 2007 41.99 41.99 40.91 41.17 3,993 -1.15(-2.73%)
Nov 16, 2007 42.58 42.58 42.26 42.33 1,928 +39.39(+1342.82%)
Jun 08, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jun 07, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jun 06, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jun 05, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jun 04, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Jun 01, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 31, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 30, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 29, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 25, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 24, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 23, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 22, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 21, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 18, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 17, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 16, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 15, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 14, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 11, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 10, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 09, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 08, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 07, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 04, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 03, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 02, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
May 01, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 30, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 27, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 26, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 25, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 24, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 23, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 20, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 19, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 18, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 17, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 16, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 13, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 12, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 11, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 10, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 09, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 05, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 04, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Apr 03, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
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.