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
)
36.73
+0.34 (+0.93%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 13, 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 (%)
Jun 30, 2006
4.408
4.538
4.212
4.538
647,406
+0.13(+2.97%)
Jun 29, 2006
4.350
4.415
4.212
4.408
105,077
+0.08(+1.85%)
Jun 28, 2006
4.502
4.502
4.291
4.328
78,498
-0.17(-3.87%)
Jun 27, 2006
4.357
4.589
4.357
4.502
80,013
+0.15(+3.33%)
Jun 26, 2006
4.386
4.429
4.291
4.357
102,598
-0.01(-0.33%)
Jun 23, 2006
4.487
4.487
4.371
4.371
133,034
-0.14(-3.06%)
Jun 22, 2006
4.575
4.720
4.502
4.509
59,769
-0.07(-1.58%)
Jun 21, 2006
4.415
4.633
4.415
4.582
66,104
+0.17(+3.78%)
Jun 20, 2006
4.480
4.553
4.415
4.415
55,499
-0.09(-2.09%)
Jun 19, 2006
4.466
4.531
4.379
4.509
217,316
+0.09(+1.97%)
Jun 16, 2006
4.538
4.611
4.371
4.422
198,174
-0.13(-2.87%)
Jun 15, 2006
4.575
4.625
4.444
4.553
25,477
+0.05(+1.13%)
Jun 14, 2006
4.611
4.829
4.291
4.502
110,724
-0.14(-2.97%)
Jun 13, 2006
4.901
4.989
4.633
4.640
63,074
-0.28(-5.61%)
Jun 12, 2006
4.916
5.076
4.865
4.916
32,087
+0.04(+0.89%)
Jun 09, 2006
4.669
4.901
4.640
4.872
108,245
+0.21(+4.52%)
Jun 08, 2006
4.429
4.705
4.313
4.662
161,541
-0.10(-2.13%)
Jun 07, 2006
5.010
5.025
4.676
4.763
141,572
-0.25(-4.93%)
Jun 06, 2006
5.047
5.119
5.010
5.010
66,241
-0.06(-1.15%)
Jun 05, 2006
5.039
5.119
5.039
5.068
67,618
-0.02(-0.43%)
Jun 02, 2006
5.279
5.410
5.083
5.090
66,241
-0.19(-3.58%)
Jun 01, 2006
5.112
5.330
5.083
5.279
236,735
+0.15(+2.83%)
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%)
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
.