Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 30, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 27, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 26, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 25, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 24, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 23, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 20, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 19, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 18, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 17, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 16, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 13, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 12, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 11, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 10, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 09, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 06, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 05, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 04, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 03, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Oct 02, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 29, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 28, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 27, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 26, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 25, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 22, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 21, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 20, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 19, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 18, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 15, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 14, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 13, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 12, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 11, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 08, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 06, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 05, 2006 2.933 2.933 2.933 2.933 0 +0.00(+0.00%)
Sep 01, 2006 2.940 2.940 2.912 2.933 25,893 +0.00(+0.00%)
Aug 31, 2006 2.890 2.948 2.868 2.933 55,093 +0.07(+2.28%)
Aug 30, 2006 2.890 2.890 2.839 2.868 80,161 -0.04(-1.25%)
Aug 29, 2006 2.904 2.904 2.875 2.904 81,951 +0.01(+0.50%)
Aug 28, 2006 2.882 2.897 2.879 2.890 6,611 +0.04(+1.53%)
Aug 25, 2006 2.839 2.875 2.839 2.846 111,013 +0.01(+0.51%)
Aug 24, 2006 2.940 2.940 2.832 2.832 52,752 -0.07(-2.50%)
Aug 23, 2006 3.028 3.071 2.904 2.904 27,959 -0.05(-1.72%)
Aug 22, 2006 2.948 2.969 2.940 2.955 15,977 +0.01(+0.25%)
Aug 21, 2006 2.911 2.948 2.897 2.948 19,833 +0.04(+1.25%)
Aug 18, 2006 2.897 2.940 2.897 2.911 63,908 +0.03(+1.01%)
Aug 17, 2006 2.991 2.999 2.882 2.882 122,996 -0.14(-4.56%)
Aug 16, 2006 2.940 3.020 2.904 3.020 74,514 +0.12(+4.00%)
Aug 15, 2006 2.868 2.904 2.853 2.904 16,941 +0.02(+0.76%)
Aug 14, 2006 2.904 2.904 2.882 2.882 52,752 -0.03(-1.00%)
Aug 11, 2006 2.940 2.940 2.904 2.911 18,180 -0.01(-0.25%)
Aug 10, 2006 2.759 2.926 2.759 2.919 184,838 +0.01(+0.50%)
Aug 09, 2006 2.846 2.919 2.846 2.904 13,773 +0.04(+1.52%)
Aug 08, 2006 2.846 2.882 2.846 2.861 15,563 -0.02(-0.76%)
Aug 07, 2006 2.839 2.962 2.839 2.882 24,929 +0.04(+1.28%)
Aug 04, 2006 2.875 2.877 2.839 2.846 24,103 -0.06(-2.00%)
Aug 03, 2006 2.839 2.919 2.839 2.904 12,120 +0.03(+1.01%)
Aug 02, 2006 2.832 2.890 2.832 2.875 65,423 +0.03(+1.02%)
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.