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
)
37.82
+0.25 (+0.66%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
5.242
5.293
5.010
5.133
145,033
-0.07(-1.39%)
May 30, 2006
5.416
5.416
5.169
5.206
59,914
-0.21(-3.89%)
May 26, 2006
5.699
5.707
5.402
5.416
117,624
-0.18(-3.24%)
May 25, 2006
5.656
5.714
5.525
5.598
30,026
-0.02(-0.39%)
May 24, 2006
5.627
5.692
5.525
5.620
68,040
-0.01(-0.26%)
May 23, 2006
5.663
5.765
5.627
5.634
95,036
-0.05(-0.89%)
May 22, 2006
5.634
5.736
5.547
5.685
92,419
+0.05(+0.90%)
May 19, 2006
5.699
5.736
5.627
5.634
159,633
-0.07(-1.15%)
May 18, 2006
5.678
5.736
5.649
5.699
102,611
-0.04(-0.63%)
May 17, 2006
5.728
5.772
5.663
5.736
106,881
+0.01(+0.13%)
May 16, 2006
5.670
5.743
5.670
5.728
123,134
+0.03(+0.51%)
May 15, 2006
5.757
5.830
5.663
5.699
165,143
-0.13(-2.24%)
May 12, 2006
5.772
5.946
5.663
5.830
355,353
+0.07(+1.13%)
May 11, 2006
6.621
6.621
5.641
5.765
1,077,492
-0.86(-12.94%)
May 10, 2006
6.854
6.854
6.549
6.621
43,523
-0.23(-3.39%)
May 09, 2006
6.752
6.883
6.665
6.854
41,733
+0.14(+2.05%)
May 08, 2006
7.260
7.289
6.716
6.716
86,359
+0.15(+2.21%)
May 05, 2006
6.534
6.578
6.505
6.571
70,382
+0.09(+1.46%)
May 04, 2006
6.425
6.534
6.425
6.476
133,326
+0.05(+0.79%)
May 03, 2006
6.527
6.534
6.317
6.425
131,811
-0.15(-2.21%)
May 02, 2006
6.534
6.600
6.498
6.571
103,438
+0.02(+0.33%)
May 01, 2006
6.505
6.571
6.498
6.549
43,386
-0.01(-0.11%)
Apr 28, 2006
6.469
6.752
6.454
6.556
62,393
+0.02(+0.33%)
Apr 27, 2006
6.534
6.607
6.353
6.534
103,438
+0.02(+0.33%)
Apr 26, 2006
6.425
6.709
6.425
6.513
130,020
+0.16(+2.51%)
Apr 25, 2006
6.171
6.462
6.171
6.353
137,871
+0.15(+2.34%)
Apr 24, 2006
6.171
6.287
6.164
6.208
168,310
+0.01(+0.12%)
Apr 21, 2006
6.389
6.418
6.179
6.200
112,666
-0.12(-1.95%)
Apr 20, 2006
6.433
6.665
6.302
6.324
218,170
-0.14(-2.13%)
Apr 19, 2006
6.527
6.607
6.440
6.462
101,509
-0.06(-0.89%)
Apr 18, 2006
6.767
6.963
6.520
6.520
257,562
-0.29(-4.26%)
Apr 17, 2006
7.006
7.006
6.738
6.810
82,915
-0.20(-2.80%)
Apr 13, 2006
7.006
7.035
6.970
7.006
44,763
+0.00(+0.00%)
Apr 12, 2006
6.992
7.043
6.941
7.006
56,884
+0.00(+0.00%)
Apr 11, 2006
7.260
7.260
6.977
7.006
197,235
-0.25(-3.50%)
Apr 10, 2006
7.384
7.471
7.144
7.260
143,794
-0.12(-1.67%)
Apr 07, 2006
7.558
7.623
7.369
7.384
235,525
-0.17(-2.31%)
Apr 06, 2006
7.536
7.696
7.449
7.558
378,492
+0.20(+2.76%)
Apr 05, 2006
7.355
7.769
7.311
7.355
231,393
-0.02(-0.30%)
Apr 04, 2006
8.023
8.161
7.362
7.377
696,382
-0.57(-7.13%)
Apr 03, 2006
9.112
9.155
7.914
7.943
957,801
-1.50(-15.85%)
Mar 31, 2006
9.475
9.591
9.380
9.438
40,080
+0.04(+0.39%)
Mar 30, 2006
9.446
9.547
9.293
9.402
48,069
-0.12(-1.22%)
Mar 29, 2006
9.511
9.562
9.482
9.518
127,679
+0.01(+0.08%)
Mar 28, 2006
9.569
9.584
9.409
9.511
133,601
-0.04(-0.46%)
Mar 27, 2006
9.366
9.584
9.322
9.555
93,934
+0.19(+2.02%)
Mar 24, 2006
9.424
9.540
9.337
9.366
44,901
-0.08(-0.85%)
Mar 23, 2006
9.315
9.482
9.271
9.446
69,004
+0.06(+0.62%)
Mar 22, 2006
9.330
9.431
9.221
9.388
35,535
+0.11(+1.17%)
Mar 21, 2006
9.242
9.438
9.228
9.279
92,281
-0.04(-0.39%)
Mar 20, 2006
9.293
9.322
9.163
9.315
98,342
+0.06(+0.63%)
Mar 17, 2006
9.446
9.446
9.221
9.257
199,851
-0.07(-0.70%)
Mar 16, 2006
9.380
9.497
9.293
9.322
33,744
-0.09(-1.00%)
Mar 15, 2006
9.584
9.584
9.301
9.417
59,225
-0.17(-1.74%)
Mar 14, 2006
9.402
9.613
9.388
9.584
60,189
+0.23(+2.40%)
Mar 13, 2006
9.366
9.489
9.330
9.359
41,457
+0.05(+0.55%)
Mar 10, 2006
9.264
9.409
9.257
9.308
38,290
+0.01(+0.08%)
Mar 09, 2006
9.489
9.874
9.257
9.301
72,998
-0.12(-1.23%)
Mar 08, 2006
9.373
9.446
9.257
9.417
71,070
+0.01(+0.15%)
Mar 07, 2006
9.366
9.468
9.322
9.402
51,374
-0.04(-0.46%)
Mar 06, 2006
9.453
9.540
9.431
9.446
56,057
+0.07(+0.70%)
Mar 03, 2006
9.743
9.802
9.344
9.380
113,355
-0.41(-4.15%)
Mar 02, 2006
9.605
9.838
9.605
9.787
52,063
+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
.