Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.90	30.90	30.72	30.77	24,198	-0.55(-1.75%)
Nov 26, 2014	31.25	31.31	31.31	31.31	26,384	+0.51(+1.65%)
Nov 25, 2014	31.25	31.25	30.81	30.81	43,564	-0.29(-0.95%)
Nov 24, 2014	31.29	31.29	31.08	31.10	52,999	-0.28(-0.89%)
Nov 21, 2014	31.03	31.42	30.96	31.38	116,028	+1.21(+4.02%)
Nov 20, 2014	30.22	30.33	30.04	30.17	51,209	+0.04(+0.14%)
Nov 19, 2014	29.97	30.16	29.86	30.13	32,868	+0.07(+0.25%)
Nov 18, 2014	29.87	30.09	29.86	30.05	29,388	+0.11(+0.36%)
Nov 17, 2014	30.09	30.09	29.93	29.95	45,524	-0.54(-1.77%)
Nov 14, 2014	30.18	30.49	30.18	30.49	44,651	+0.30(+1.00%)
Nov 13, 2014	30.49	30.49	30.07	30.18	32,841	-0.21(-0.70%)
Nov 12, 2014	30.41	30.67	30.36	30.40	50,394	+0.02(+0.05%)
Nov 11, 2014	30.26	30.40	30.20	30.38	58,066	+0.04(+0.13%)
Nov 10, 2014	30.64	30.65	30.33	30.34	39,165	-0.03(-0.11%)
Nov 07, 2014	30.18	30.37	30.18	30.37	29,185	+0.11(+0.38%)
Nov 06, 2014	30.54	30.54	30.21	30.26	46,427	-0.43(-1.39%)
Nov 05, 2014	30.75	30.83	30.62	30.68	26,663	-0.25(-0.82%)
Nov 04, 2014	30.92	30.94	30.68	30.94	44,806	+0.15(+0.48%)

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.