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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.39 39.59 39.24 39.48 22,919 +0.23(+0.59%)
May 30, 2018 39.02 39.33 38.95 39.24 16,382 +0.29(+0.75%)
May 29, 2018 39.18 39.45 38.78 38.95 48,054 -0.80(-2.01%)
May 25, 2018 39.75 39.75 39.75 0 +0.02(+0.04%)
May 24, 2018 39.62 39.78 39.45 39.73 34,394 -0.14(-0.36%)
May 23, 2018 39.64 39.94 39.39 39.87 25,358 -0.19(-0.47%)
May 22, 2018 40.13 40.34 40.05 40.06 36,007 +0.03(+0.07%)
May 21, 2018 40.16 40.30 39.91 40.03 28,736 +0.17(+0.42%)
May 18, 2018 39.87 39.97 39.69 39.87 43,539 -0.32(-0.79%)
May 17, 2018 40.42 40.57 40.15 40.19 25,385 -0.59(-1.46%)
May 16, 2018 40.57 40.87 40.57 40.78 31,316 +0.62(+1.55%)
May 15, 2018 40.08 40.25 39.95 40.16 16,682 -0.67(-1.65%)
May 14, 2018 40.90 41.16 40.78 40.83 53,262 +0.10(+0.24%)
May 11, 2018 40.98 40.99 40.62 40.74 20,477 -0.13(-0.33%)
May 10, 2018 40.51 41.02 40.50 40.87 45,168 +0.75(+1.88%)
May 09, 2018 40.03 40.19 39.93 40.11 32,357 +0.20(+0.51%)
May 08, 2018 39.83 40.00 39.57 39.91 45,712 +0.33(+0.83%)
May 07, 2018 39.42 39.80 39.35 39.58 85,730 -0.08(-0.20%)
May 04, 2018 39.07 39.84 38.90 39.66 249,158 +0.24(+0.61%)
May 03, 2018 39.50 39.56 38.97 39.42 23,113 -0.20(-0.51%)
May 02, 2018 39.93 39.93 39.56 39.63 20,481 -0.18(-0.45%)
May 01, 2018 39.80 39.88 39.44 39.80 25,364 -0.11(-0.27%)
Apr 30, 2018 40.30 40.44 39.88 39.91 29,866 -0.14(-0.35%)
Apr 27, 2018 40.04 40.18 39.84 40.05 16,607 +0.18(+0.44%)
Apr 26, 2018 39.50 39.87 39.50 39.87 5,885 +0.50(+1.26%)
Apr 25, 2018 39.47 39.50 39.18 39.38 18,955 -0.34(-0.85%)
Apr 24, 2018 40.21 40.37 39.56 39.72 42,987 +0.02(+0.04%)
Apr 23, 2018 39.86 39.97 39.63 39.70 38,638 -0.20(-0.51%)
Apr 20, 2018 40.13 40.13 39.75 39.90 24,847 -0.43(-1.08%)
Apr 19, 2018 40.58 40.58 40.14 40.34 304,060 -0.19(-0.46%)
Apr 18, 2018 40.19 40.61 40.14 40.52 39,726 +0.34(+0.84%)
Apr 17, 2018 39.80 40.29 39.80 40.19 54,539 +0.23(+0.58%)
Apr 16, 2018 39.93 39.98 39.73 39.95 28,308 -0.28(-0.71%)
Apr 13, 2018 40.66 40.66 40.04 40.24 14,872 -0.63(-1.53%)
Apr 12, 2018 40.86 40.98 40.78 40.86 21,692 +0.05(+0.12%)
Apr 11, 2018 40.52 40.88 40.52 40.82 45,632 +0.14(+0.35%)
Apr 10, 2018 40.43 40.72 40.32 40.67 22,367 +0.81(+2.03%)
Apr 09, 2018 40.16 40.36 39.73 39.87 12,777 -0.11(-0.27%)
Apr 06, 2018 40.42 40.67 39.79 39.97 14,134 -0.84(-2.06%)
Apr 05, 2018 40.86 41.11 40.72 40.82 16,010 +0.20(+0.48%)
Apr 04, 2018 39.48 40.64 39.48 40.62 26,868 +0.12(+0.28%)
Apr 03, 2018 40.68 40.83 40.23 40.50 29,215 +0.28(+0.71%)
Apr 02, 2018 40.72 40.81 39.86 40.22 29,107 -0.78(-1.90%)
Mar 29, 2018 41.00 41.00 41.00 0 +0.76(+1.90%)
Mar 28, 2018 40.38 40.48 39.95 40.24 30,421 -0.44(-1.09%)
Mar 27, 2018 41.54 41.63 40.48 40.68 48,940 -0.71(-1.71%)
Mar 26, 2018 41.20 41.48 40.76 41.39 33,492 +1.15(+2.87%)
Mar 23, 2018 40.99 41.00 40.10 40.24 67,512 -0.61(-1.50%)
Mar 22, 2018 41.42 41.49 40.73 40.85 53,432 -1.57(-3.70%)
Mar 21, 2018 42.27 42.62 42.11 42.42 26,697 -0.06(-0.15%)
Mar 20, 2018 42.42 42.58 42.32 42.48 32,968 +0.65(+1.55%)
Mar 19, 2018 42.18 42.18 41.70 41.84 15,299 -0.69(-1.63%)
Mar 16, 2018 42.38 42.58 42.33 42.53 32,810 +0.06(+0.15%)
Mar 15, 2018 42.70 42.83 42.36 42.47 25,850 +0.00(+0.00%)
Mar 14, 2018 42.60 42.67 42.07 42.47 311,066 +0.23(+0.55%)
Mar 13, 2018 42.90 43.01 42.14 42.23 20,762 -0.51(-1.20%)
Mar 12, 2018 42.66 42.88 42.50 42.75 63,624 +0.16(+0.37%)
Mar 09, 2018 42.08 42.69 41.97 42.59 26,813 +0.85(+2.04%)
Mar 08, 2018 41.80 41.91 41.46 41.74 45,627 +0.15(+0.36%)
Mar 07, 2018 41.59 41.17 41.59 11,652 -0.10(-0.25%)
Mar 06, 2018 41.88 42.14 41.49 41.69 44,989 +0.20(+0.49%)
Mar 05, 2018 40.94 41.54 40.83 41.49 26,657 +0.14(+0.34%)
Mar 02, 2018 40.82 41.37 40.35 41.35 48,533 +0.00(+0.00%)
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.