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 31, 2010 34.21 34.62 34.17 34.39 131,478 -0.01(-0.04%)
Mar 30, 2010 34.48 34.53 34.24 34.41 153,499 +0.22(+0.63%)
Mar 29, 2010 33.89 34.19 33.84 34.19 237,442 +0.67(+2.01%)
Mar 26, 2010 33.58 33.68 33.28 33.52 210,849 +0.26(+0.78%)
Mar 25, 2010 33.58 33.93 33.20 33.26 618,334 -0.33(-0.97%)
Mar 24, 2010 33.54 33.84 33.48 33.58 282,508 -0.44(-1.29%)
Mar 23, 2010 33.90 34.17 33.70 34.02 264,111 +0.13(+0.39%)
Mar 22, 2010 33.24 33.95 33.19 33.89 185,309 +0.19(+0.57%)
Mar 19, 2010 34.26 34.38 33.58 33.70 276,536 -0.34(-1.00%)
Mar 18, 2010 34.34 34.40 33.97 34.04 226,500 -0.49(-1.42%)
Mar 17, 2010 34.62 34.68 34.38 34.53 368,104 +0.27(+0.80%)
Mar 16, 2010 33.87 34.29 33.81 34.25 394,027 +0.39(+1.16%)
Mar 15, 2010 33.63 33.88 33.60 33.86 123,889 -0.20(-0.60%)
Mar 12, 2010 34.08 34.26 33.89 34.06 284,760 -0.10(-0.29%)
Mar 11, 2010 33.66 34.16 33.66 34.16 145,754 +0.24(+0.70%)
Mar 10, 2010 33.70 34.18 33.70 33.93 194,535 +0.07(+0.22%)
Mar 09, 2010 33.44 34.01 33.26 33.85 215,273 +0.41(+1.22%)
Mar 08, 2010 33.72 33.72 33.40 33.44 265,546 -0.11(-0.33%)
Mar 05, 2010 33.37 33.55 33.10 33.55 290,853 +0.69(+2.10%)
Mar 04, 2010 32.88 33.02 32.48 32.86 163,126 -0.01(-0.05%)
Mar 03, 2010 32.97 33.34 32.84 32.88 435,530 -0.03(-0.09%)
Mar 02, 2010 32.91 33.14 32.72 32.91 536,928 +0.28(+0.86%)
Mar 01, 2010 32.26 32.63 32.12 32.63 537,073 +0.78(+2.44%)
Feb 26, 2010 31.49 31.89 31.40 31.85 163,397 +0.33(+1.06%)
Feb 25, 2010 30.76 31.56 30.71 31.52 527,567 -0.11(-0.35%)
Feb 24, 2010 31.42 31.74 31.33 31.63 165,459 +0.36(+1.14%)
Feb 23, 2010 31.85 31.87 31.08 31.27 219,675 -0.57(-1.80%)
Feb 22, 2010 31.98 32.20 31.79 31.85 218,224 -0.14(-0.43%)
Feb 19, 2010 31.81 32.06 31.66 31.98 226,298 -0.15(-0.46%)
Feb 18, 2010 31.70 32.21 31.63 32.13 191,102 +0.24(+0.77%)
Feb 17, 2010 32.09 32.12 31.66 31.89 249,103 +0.03(+0.09%)
Feb 16, 2010 31.61 31.86 31.29 31.86 342,724 +0.82(+2.63%)
Feb 12, 2010 30.66 31.04 31.04 31.04 288,456 -0.26(-0.83%)
Feb 11, 2010 30.83 31.37 30.40 31.30 247,671 +0.74(+2.43%)
Feb 10, 2010 30.75 30.85 30.21 30.56 340,020 +0.02(+0.07%)
Feb 09, 2010 30.43 30.84 30.08 30.54 374,038 +1.10(+3.73%)
Feb 08, 2010 29.94 30.12 29.34 29.44 672,894 -0.48(-1.61%)
Feb 05, 2010 29.91 30.18 28.97 29.92 804,927 -0.40(-1.32%)
Feb 04, 2010 31.48 31.56 30.22 30.32 1,355,640 -1.79(-5.57%)
Feb 03, 2010 32.23 32.37 31.94 32.11 295,146 -0.13(-0.41%)
Feb 02, 2010 31.54 32.26 31.53 32.24 565,768 +0.74(+2.35%)
Feb 01, 2010 30.90 31.62 30.86 31.50 873,618 +1.08(+3.53%)
Jan 29, 2010 31.34 31.54 30.33 30.43 693,521 -0.47(-1.51%)
Jan 28, 2010 31.30 31.56 30.50 30.89 501,165 -0.13(-0.43%)
Jan 27, 2010 31.22 31.30 30.57 31.03 439,888 -0.44(-1.39%)
Jan 26, 2010 31.74 31.88 31.30 31.46 885,201 -0.85(-2.64%)
Jan 25, 2010 32.45 32.69 32.12 32.32 431,973 +0.31(+0.97%)
Jan 22, 2010 32.35 32.59 31.82 32.00 663,790 -0.55(-1.69%)
Jan 21, 2010 33.71 34.02 32.55 32.55 510,599 -1.51(-4.44%)
Jan 20, 2010 34.36 34.41 33.67 34.07 565,456 -0.84(-2.40%)
Jan 19, 2010 34.60 35.00 34.30 34.90 254,410 +0.60(+1.75%)
Jan 15, 2010 34.70 34.30 34.30 34.30 215,499 -0.39(-1.13%)
Jan 14, 2010 34.85 34.96 34.64 34.70 276,432 -0.16(-0.47%)
Jan 13, 2010 35.06 35.16 34.56 34.86 820,245 +0.01(+0.02%)
Jan 12, 2010 35.07 35.09 34.62 34.85 331,596 -0.56(-1.59%)
Jan 11, 2010 35.70 35.70 35.17 35.42 384,513 +0.17(+0.48%)
Jan 08, 2010 35.47 35.47 35.10 35.25 238,346 +0.13(+0.36%)
Jan 07, 2010 35.30 35.37 35.09 35.12 1,146,647 -0.38(-1.07%)
Jan 06, 2010 35.33 35.96 35.33 35.50 636,619 +0.05(+0.15%)
Jan 05, 2010 35.42 35.59 35.18 35.45 448,076 +0.30(+0.87%)
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.