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 (%)
Feb 28, 2006
9.948
9.948
9.658
9.730
66,654
-0.22(-2.19%)
Feb 27, 2006
9.875
9.984
9.803
9.948
30,297
+0.09(+0.88%)
Feb 24, 2006
9.781
10.13
9.781
9.861
44,620
+0.06(+0.59%)
Feb 23, 2006
9.723
10.06
9.723
9.803
107,143
+0.08(+0.82%)
Feb 22, 2006
9.679
9.745
9.636
9.723
36,632
+0.05(+0.53%)
Feb 21, 2006
9.919
10.09
9.658
9.672
99,293
-0.20(-2.06%)
Feb 17, 2006
9.875
9.962
9.846
9.875
42,416
+0.04(+0.37%)
Feb 16, 2006
9.912
9.977
9.817
9.839
87,863
-0.07(-0.73%)
Feb 15, 2006
9.846
9.999
9.803
9.912
72,852
+0.07(+0.66%)
Feb 14, 2006
9.883
9.883
9.788
9.846
42,829
+0.04(+0.37%)
Feb 13, 2006
9.774
9.919
9.745
9.810
93,371
+0.04(+0.45%)
Feb 10, 2006
9.948
9.948
9.694
9.766
65,002
-0.13(-1.32%)
Feb 09, 2006
10.06
10.12
9.810
9.897
174,900
-0.09(-0.87%)
Feb 08, 2006
9.912
10.02
9.723
9.984
193,905
+0.44(+4.56%)
Feb 07, 2006
9.331
9.549
9.113
9.549
218,556
+0.31(+3.38%)
Feb 06, 2006
9.178
9.432
8.931
9.236
166,224
+0.11(+1.19%)
Feb 03, 2006
9.077
9.207
8.873
9.127
399,653
+0.01(+0.16%)
Feb 02, 2006
9.222
9.222
8.873
9.113
261,937
-0.11(-1.18%)
Feb 01, 2006
9.389
9.396
9.120
9.222
293,198
-0.20(-2.16%)
Jan 31, 2006
9.505
9.527
9.425
9.425
100,808
-0.11(-1.14%)
Jan 30, 2006
9.766
9.766
9.483
9.534
219,107
-0.20(-2.09%)
Jan 27, 2006
9.854
9.904
9.585
9.737
156,997
-0.17(-1.76%)
Jan 26, 2006
9.861
10.02
9.803
9.912
137,716
-0.07(-0.73%)
Jan 25, 2006
9.621
10.04
9.193
9.984
187,845
+0.36(+3.70%)
Jan 24, 2006
10.29
10.41
9.578
9.628
236,735
-0.66(-6.42%)
Jan 23, 2006
10.49
10.59
10.27
10.29
52,332
-0.20(-1.94%)
Jan 20, 2006
10.67
10.67
10.24
10.49
300,497
-0.04(-0.41%)
Jan 19, 2006
11.68
11.75
9.919
10.54
538,472
-0.97(-8.40%)
Jan 18, 2006
12.42
12.45
11.31
11.50
289,205
-0.84(-6.82%)
Jan 17, 2006
13.33
13.34
12.34
12.34
172,008
-1.07(-8.01%)
Jan 13, 2006
13.37
13.56
13.26
13.42
34,842
+0.01(+0.05%)
Jan 12, 2006
13.47
13.53
13.29
13.41
33,465
+0.01(+0.05%)
Jan 11, 2006
13.42
13.61
13.30
13.40
96,401
-0.01(-0.11%)
Jan 10, 2006
13.42
13.46
13.36
13.42
29,884
+0.00(+0.00%)
Jan 09, 2006
13.58
13.61
13.24
13.42
78,085
-0.16(-1.18%)
Jan 06, 2006
13.80
13.91
13.55
13.58
23,274
-0.23(-1.63%)
Jan 05, 2006
13.67
13.92
13.61
13.80
28,369
+0.13(+0.96%)
Jan 04, 2006
13.58
13.84
13.43
13.67
61,834
+0.02(+0.16%)
Jan 03, 2006
13.80
13.98
13.51
13.65
85,384
-0.11(-0.79%)
Dec 30, 2005
14.38
14.38
13.27
13.76
141,435
-0.67(-4.63%)
Dec 29, 2005
14.46
14.52
14.41
14.43
43,518
-0.10(-0.70%)
Dec 28, 2005
14.53
14.57
14.44
14.53
93,096
+0.01(+0.05%)
Dec 27, 2005
14.96
14.96
14.52
14.52
43,931
-0.44(-2.91%)
Dec 23, 2005
14.66
14.99
14.66
14.96
24,100
+0.30(+2.03%)
Dec 22, 2005
14.57
14.66
14.52
14.66
20,382
+0.09(+0.60%)
Dec 21, 2005
14.52
14.63
14.52
14.57
19,968
+0.04(+0.30%)
Dec 20, 2005
14.56
14.82
14.52
14.53
60,319
-0.04(-0.30%)
Dec 19, 2005
14.58
14.67
14.52
14.57
86,210
-0.06(-0.40%)
Dec 16, 2005
14.54
14.73
14.52
14.63
107,281
-0.01(-0.10%)
Dec 15, 2005
14.60
15.07
14.52
14.65
111,137
+0.09(+0.65%)
Dec 14, 2005
14.89
14.99
14.53
14.55
69,684
-0.41(-2.72%)
Dec 13, 2005
14.61
15.10
14.60
14.96
69,822
+0.30(+2.08%)
Dec 12, 2005
14.70
14.85
14.64
14.65
74,091
-0.08(-0.54%)
Dec 09, 2005
14.63
15.02
14.63
14.73
63,900
+0.07(+0.45%)
Dec 08, 2005
14.65
15.21
14.62
14.67
83,318
+0.06(+0.40%)
Dec 07, 2005
14.81
15.34
14.60
14.61
79,049
-0.28(-1.85%)
Dec 06, 2005
15.39
15.55
14.89
14.89
60,182
-0.47(-3.07%)
Dec 05, 2005
15.61
15.77
15.26
15.36
58,667
-0.25(-1.63%)
Dec 02, 2005
15.43
15.79
15.12
15.61
54,948
+0.12(+0.80%)
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
.