BRIC Ishares MSCI ETF (NY: BKF )

36.92 +0.69 (+1.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.04 39.16 38.92 39.12 9,145 +0.47(+1.22%)
Mar 28, 2019 38.39 38.69 38.33 38.65 21,628 +0.42(+1.09%)
Mar 27, 2019 38.43 38.46 38.22 38.23 7,505 -0.41(-1.06%)
Mar 26, 2019 38.62 38.71 38.49 38.64 49,182 +0.15(+0.40%)
Mar 25, 2019 38.25 38.51 38.25 38.49 28,222 +0.14(+0.35%)
Mar 22, 2019 38.89 38.90 38.29 38.35 28,539 -1.23(-3.12%)
Mar 21, 2019 39.39 39.59 39.22 39.59 40,616 -0.20(-0.50%)
Mar 20, 2019 39.63 40.04 39.36 39.79 19,702 -0.03(-0.07%)
Mar 19, 2019 39.88 39.99 39.73 39.81 71,935 +0.02(+0.05%)
Mar 18, 2019 39.52 39.79 39.52 39.79 157,464 +0.56(+1.43%)
Mar 15, 2019 39.06 39.31 39.06 39.23 33,167 +0.51(+1.31%)
Mar 14, 2019 38.79 38.81 38.55 38.72 61,987 -0.21(-0.54%)
Mar 13, 2019 38.87 39.10 38.78 38.93 234,788 -0.05(-0.14%)
Mar 12, 2019 38.85 38.99 38.72 38.99 1,117,588 +0.36(+0.94%)
Mar 11, 2019 38.13 38.72 38.13 38.62 2,082,959 +1.13(+3.03%)
Mar 08, 2019 37.31 37.53 37.31 37.49 48,704 -0.42(-1.10%)
Mar 07, 2019 38.41 38.41 37.85 37.91 19,629 -0.74(-1.93%)
Mar 06, 2019 38.96 38.99 38.61 38.65 6,507,530 -0.37(-0.95%)
Mar 05, 2019 38.71 39.09 38.68 39.02 86,021 +0.64(+1.68%)
Mar 04, 2019 38.53 38.53 38.04 38.38 29,793 +0.20(+0.52%)
Mar 01, 2019 38.40 38.40 38.12 38.18 20,164 +0.09(+0.24%)
Feb 28, 2019 38.22 38.25 38.03 38.09 15,140 -0.28(-0.73%)
Feb 27, 2019 38.38 38.44 38.18 38.37 32,368 -0.33(-0.84%)
Feb 26, 2019 38.47 38.72 38.42 38.70 16,217 -0.12(-0.30%)
Feb 25, 2019 38.82 38.94 38.71 38.81 40,667 +0.48(+1.25%)
Feb 22, 2019 38.18 38.45 38.18 38.33 33,167 +0.61(+1.61%)
Feb 21, 2019 37.84 37.84 37.67 37.73 11,426 -0.13(-0.36%)
Feb 20, 2019 37.83 38.11 37.83 37.86 18,162 +0.24(+0.63%)
Feb 19, 2019 37.25 37.80 37.14 37.63 56,816 +0.18(+0.48%)
Feb 15, 2019 37.59 37.59 37.35 37.44 15,536 -0.19(-0.51%)
Feb 14, 2019 37.34 37.74 37.19 37.63 16,394 +0.02(+0.05%)
Feb 13, 2019 37.83 37.90 37.53 37.62 29,360 -0.05(-0.14%)
Feb 12, 2019 37.76 37.85 37.65 37.67 22,363 +0.30(+0.80%)
Feb 11, 2019 37.58 37.68 37.35 37.37 22,329 -0.02(-0.05%)
Feb 08, 2019 37.36 37.51 37.08 37.39 20,826 -0.05(-0.12%)
Feb 07, 2019 37.58 37.74 37.15 37.44 25,060 -0.34(-0.89%)
Feb 06, 2019 38.27 38.27 37.74 37.77 23,900 -0.60(-1.56%)
Feb 05, 2019 38.01 38.42 38.01 38.37 23,072 +0.47(+1.25%)
Feb 04, 2019 37.93 37.95 37.83 37.90 13,102 +0.11(+0.29%)
Feb 01, 2019 37.83 37.85 37.61 37.79 18,181 -0.20(-0.53%)
Jan 31, 2019 37.69 38.06 37.56 37.99 54,988 +0.47(+1.26%)
Jan 30, 2019 36.95 37.61 36.89 37.52 30,134 +0.72(+1.95%)
Jan 29, 2019 36.67 36.89 36.57 36.80 5,233,419 +0.37(+1.02%)
Jan 28, 2019 36.21 36.46 36.21 36.43 11,456 -0.46(-1.25%)
Jan 25, 2019 36.89 37.10 36.84 36.89 30,082 +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 36.26 35.94 36.16 6,292 +0.42(+1.17%)
Jan 22, 2019 36.16 36.16 35.64 35.75 13,507 -0.86(-2.35%)
Jan 18, 2019 36.54 36.66 36.51 36.61 13,663 +0.34(+0.93%)
Jan 17, 2019 35.83 36.41 35.83 36.27 17,671 +0.15(+0.40%)
Jan 16, 2019 35.95 36.18 35.92 36.13 12,497 +0.48(+1.35%)
Jan 15, 2019 35.60 35.85 35.60 35.65 7,269 +0.28(+0.80%)
Jan 14, 2019 35.28 35.55 35.25 35.37 8,321 -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 35.87 5,958 +0.16(+0.46%)
Jan 09, 2019 35.47 35.95 35.47 35.71 18,467 +0.55(+1.57%)
Jan 08, 2019 35.02 35.17 34.81 35.16 27,825 +0.26(+0.75%)
Jan 07, 2019 34.70 35.03 34.57 34.89 16,534 +0.04(+0.10%)
Jan 04, 2019 34.21 34.95 34.21 34.86 8,484 +1.23(+3.64%)
Jan 03, 2019 33.66 33.81 33.54 33.63 13,789 -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.