BRIC Ishares MSCI ETF (NY: BKF )

36.23 -0.18 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.04 39.16 38.93 39.13 9,145 +0.47(+1.22%)
Mar 28, 2019 38.39 38.69 38.34 38.65 21,626 +0.42(+1.09%)
Mar 27, 2019 38.43 38.47 38.22 38.24 7,504 -0.41(-1.06%)
Mar 26, 2019 38.63 38.72 38.49 38.64 49,178 +0.15(+0.40%)
Mar 25, 2019 38.25 38.52 38.25 38.49 28,219 +0.14(+0.35%)
Mar 22, 2019 38.89 38.90 38.29 38.35 28,537 -1.23(-3.12%)
Mar 21, 2019 39.39 39.59 39.23 39.59 40,613 -0.20(-0.50%)
Mar 20, 2019 39.63 40.05 39.37 39.79 19,700 -0.03(-0.07%)
Mar 19, 2019 39.88 39.99 39.73 39.82 71,930 +0.02(+0.05%)
Mar 18, 2019 39.53 39.80 39.53 39.80 157,453 +0.56(+1.43%)
Mar 15, 2019 39.06 39.32 39.06 39.23 33,164 +0.51(+1.31%)
Mar 14, 2019 38.79 38.82 38.56 38.73 61,983 -0.21(-0.54%)
Mar 13, 2019 38.87 39.11 38.78 38.94 234,771 -0.05(-0.14%)
Mar 12, 2019 38.85 38.99 38.72 38.99 1,117,506 +0.36(+0.94%)
Mar 11, 2019 38.14 38.73 38.14 38.63 2,082,805 +1.13(+3.03%)
Mar 08, 2019 37.31 37.53 37.31 37.49 48,700 -0.42(-1.10%)
Mar 07, 2019 38.41 38.41 37.85 37.91 19,627 -0.74(-1.93%)
Mar 06, 2019 38.96 38.99 38.61 38.65 6,507,051 -0.37(-0.95%)
Mar 05, 2019 38.72 39.09 38.68 39.03 86,015 +0.64(+1.68%)
Mar 04, 2019 38.54 38.54 38.05 38.38 29,791 +0.20(+0.52%)
Mar 01, 2019 38.40 38.40 38.12 38.18 20,163 +0.09(+0.24%)
Feb 28, 2019 38.23 38.25 38.03 38.09 15,139 -0.28(-0.73%)
Feb 27, 2019 38.38 38.45 38.18 38.37 32,366 -0.33(-0.84%)
Feb 26, 2019 38.47 38.73 38.43 38.70 16,216 -0.12(-0.30%)
Feb 25, 2019 38.83 38.94 38.71 38.82 40,664 +0.48(+1.25%)
Feb 22, 2019 38.18 38.45 38.18 38.34 33,164 +0.61(+1.61%)
Feb 21, 2019 37.85 37.85 37.67 37.73 11,425 -0.14(-0.36%)
Feb 20, 2019 37.83 38.11 37.83 37.86 18,161 +0.24(+0.63%)
Feb 19, 2019 37.26 37.80 37.15 37.63 56,812 +0.18(+0.48%)
Feb 15, 2019 37.59 37.59 37.36 37.45 15,535 -0.19(-0.51%)
Feb 14, 2019 37.34 37.75 37.19 37.64 16,392 +0.02(+0.05%)
Feb 13, 2019 37.83 37.90 37.53 37.62 29,358 -0.05(-0.14%)
Feb 12, 2019 37.76 37.86 37.66 37.67 22,361 +0.30(+0.80%)
Feb 11, 2019 37.58 37.68 37.35 37.37 22,327 -0.02(-0.05%)
Feb 08, 2019 37.37 37.51 37.08 37.39 20,824 -0.05(-0.12%)
Feb 07, 2019 37.58 37.75 37.16 37.44 25,058 -0.34(-0.89%)
Feb 06, 2019 38.27 38.27 37.74 37.77 23,898 -0.60(-1.56%)
Feb 05, 2019 38.01 38.42 38.01 38.37 23,071 +0.47(+1.25%)
Feb 04, 2019 37.93 37.96 37.84 37.90 13,101 +0.11(+0.29%)
Feb 01, 2019 37.83 37.86 37.61 37.79 18,180 -0.20(-0.53%)
Jan 31, 2019 37.69 38.06 37.56 37.99 54,984 +0.47(+1.26%)
Jan 30, 2019 36.96 37.61 36.89 37.52 30,132 +0.72(+1.95%)
Jan 29, 2019 36.68 36.89 36.58 36.80 5,233,034 +0.37(+1.02%)
Jan 28, 2019 36.21 36.47 36.21 36.43 11,455 -0.46(-1.25%)
Jan 25, 2019 36.89 37.10 36.84 36.89 30,079 +0.40(+1.09%)
Jan 24, 2019 36.23 36.54 36.23 36.49 5,513 +0.33(+0.90%)
Jan 23, 2019 36.16 36.27 35.94 36.17 6,292 +0.42(+1.17%)
Jan 22, 2019 36.16 36.16 35.64 35.75 13,506 -0.86(-2.35%)
Jan 18, 2019 36.54 36.67 36.51 36.61 13,662 +0.34(+0.93%)
Jan 17, 2019 35.83 36.41 35.83 36.28 17,669 +0.15(+0.40%)
Jan 16, 2019 35.95 36.19 35.92 36.13 12,496 +0.48(+1.35%)
Jan 15, 2019 35.60 35.85 35.60 35.65 7,268 +0.28(+0.80%)
Jan 14, 2019 35.28 35.55 35.25 35.37 8,320 -0.34(-0.94%)
Jan 11, 2019 35.65 35.74 35.64 35.70 3,195 -0.17(-0.48%)
Jan 10, 2019 35.51 35.98 35.51 35.88 5,957 +0.16(+0.46%)
Jan 09, 2019 35.47 35.95 35.47 35.71 18,466 +0.55(+1.57%)
Jan 08, 2019 35.02 35.17 34.81 35.16 27,823 +0.26(+0.75%)
Jan 07, 2019 34.71 35.03 34.57 34.90 16,532 +0.04(+0.10%)
Jan 04, 2019 34.22 34.95 34.22 34.86 8,484 +1.23(+3.64%)
Jan 03, 2019 33.66 33.82 33.54 33.64 13,788 -0.61(-1.78%)
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.