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
)
36.44
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 6, 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 (%)
May 31, 2006
5.243
5.293
5.010
5.134
145,015
-0.07(-1.39%)
May 30, 2006
5.417
5.417
5.170
5.206
59,906
-0.21(-3.89%)
May 26, 2006
5.700
5.707
5.402
5.417
117,610
-0.18(-3.24%)
May 25, 2006
5.657
5.715
5.526
5.598
30,022
-0.02(-0.39%)
May 24, 2006
5.627
5.693
5.526
5.620
68,032
-0.01(-0.26%)
May 23, 2006
5.664
5.765
5.627
5.635
95,024
-0.05(-0.89%)
May 22, 2006
5.635
5.736
5.548
5.686
92,407
+0.05(+0.90%)
May 19, 2006
5.700
5.736
5.627
5.635
159,613
-0.07(-1.15%)
May 18, 2006
5.678
5.736
5.649
5.700
102,598
-0.04(-0.63%)
May 17, 2006
5.729
5.773
5.664
5.736
106,868
+0.01(+0.13%)
May 16, 2006
5.671
5.744
5.671
5.729
123,118
+0.03(+0.51%)
May 15, 2006
5.758
5.831
5.664
5.700
165,122
-0.13(-2.24%)
May 12, 2006
5.773
5.947
5.664
5.831
355,309
+0.07(+1.13%)
May 11, 2006
6.622
6.622
5.642
5.765
1,077,357
-0.86(-12.94%)
May 10, 2006
6.855
6.855
6.550
6.622
43,518
-0.23(-3.39%)
May 09, 2006
6.753
6.884
6.666
6.855
41,728
+0.14(+2.05%)
May 08, 2006
7.261
7.290
6.717
6.717
86,348
+0.15(+2.21%)
May 05, 2006
6.535
6.579
6.506
6.571
70,373
+0.09(+1.46%)
May 04, 2006
6.426
6.535
6.426
6.477
133,309
+0.05(+0.79%)
May 03, 2006
6.528
6.535
6.317
6.426
131,794
-0.15(-2.21%)
May 02, 2006
6.535
6.601
6.499
6.571
103,425
+0.02(+0.33%)
May 01, 2006
6.506
6.571
6.499
6.550
43,380
-0.01(-0.11%)
Apr 28, 2006
6.470
6.753
6.455
6.557
62,385
+0.02(+0.33%)
Apr 27, 2006
6.535
6.608
6.354
6.535
103,425
+0.02(+0.33%)
Apr 26, 2006
6.426
6.709
6.426
6.513
130,004
+0.16(+2.51%)
Apr 25, 2006
6.172
6.463
6.172
6.354
137,854
+0.15(+2.34%)
Apr 24, 2006
6.172
6.288
6.165
6.208
168,289
+0.01(+0.12%)
Apr 21, 2006
6.390
6.419
6.179
6.201
112,652
-0.12(-1.95%)
Apr 20, 2006
6.434
6.666
6.303
6.325
218,143
-0.14(-2.13%)
Apr 19, 2006
6.528
6.608
6.441
6.463
101,497
-0.06(-0.89%)
Apr 18, 2006
6.768
6.964
6.521
6.521
257,530
-0.29(-4.26%)
Apr 17, 2006
7.007
7.007
6.738
6.811
82,905
-0.20(-2.80%)
Apr 13, 2006
7.007
7.036
6.971
7.007
44,757
+0.00(+0.00%)
Apr 12, 2006
6.993
7.043
6.942
7.007
56,877
+0.00(+0.00%)
Apr 11, 2006
7.261
7.261
6.978
7.007
197,210
-0.25(-3.50%)
Apr 10, 2006
7.385
7.472
7.145
7.261
143,776
-0.12(-1.67%)
Apr 07, 2006
7.559
7.624
7.370
7.385
235,495
-0.17(-2.31%)
Apr 06, 2006
7.537
7.697
7.450
7.559
378,445
+0.20(+2.76%)
Apr 05, 2006
7.356
7.770
7.312
7.356
231,364
-0.02(-0.30%)
Apr 04, 2006
8.024
8.162
7.363
7.377
696,295
-0.57(-7.13%)
Apr 03, 2006
9.113
9.156
7.915
7.944
957,682
-1.50(-15.85%)
Mar 31, 2006
9.476
9.592
9.382
9.440
40,075
+0.04(+0.39%)
Mar 30, 2006
9.447
9.549
9.294
9.403
48,063
-0.12(-1.22%)
Mar 29, 2006
9.512
9.563
9.483
9.520
127,663
+0.01(+0.08%)
Mar 28, 2006
9.570
9.585
9.411
9.512
133,585
-0.04(-0.46%)
Mar 27, 2006
9.367
9.585
9.323
9.556
93,922
+0.19(+2.02%)
Mar 24, 2006
9.425
9.541
9.338
9.367
44,895
-0.08(-0.85%)
Mar 23, 2006
9.316
9.483
9.273
9.447
68,996
+0.06(+0.62%)
Mar 22, 2006
9.331
9.432
9.222
9.389
35,530
+0.11(+1.17%)
Mar 21, 2006
9.244
9.440
9.229
9.280
92,270
-0.04(-0.39%)
Mar 20, 2006
9.294
9.323
9.164
9.316
98,329
+0.06(+0.63%)
Mar 17, 2006
9.447
9.447
9.222
9.258
199,826
-0.07(-0.70%)
Mar 16, 2006
9.382
9.498
9.294
9.323
33,740
-0.09(-1.00%)
Mar 15, 2006
9.585
9.585
9.302
9.418
59,218
-0.17(-1.74%)
Mar 14, 2006
9.403
9.614
9.389
9.585
60,182
+0.23(+2.40%)
Mar 13, 2006
9.367
9.491
9.331
9.360
41,452
+0.05(+0.55%)
Mar 10, 2006
9.265
9.411
9.258
9.309
38,285
+0.01(+0.08%)
Mar 09, 2006
9.491
9.875
9.258
9.302
72,989
-0.12(-1.23%)
Mar 08, 2006
9.374
9.447
9.258
9.418
71,061
+0.01(+0.15%)
Mar 07, 2006
9.367
9.469
9.324
9.403
51,368
-0.04(-0.46%)
Mar 06, 2006
9.454
9.541
9.432
9.447
56,050
+0.07(+0.70%)
Mar 03, 2006
9.745
9.803
9.345
9.382
113,340
-0.41(-4.15%)
Mar 02, 2006
9.607
9.839
9.607
9.788
52,056
+0.11(+1.13%)
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
.