Skip to main content

BRIC Ishares MSCI ETF (NY: BKF )

36.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.81 19.92 19.81 19.84 3,458 +0.03(+0.15%)
Apr 29, 2004 19.82 19.90 19.81 19.82 12,034 +0.01(+0.04%)
Apr 28, 2004 19.96 19.97 19.81 19.81 5,948 -0.25(-1.26%)
Apr 27, 2004 19.66 20.06 19.66 20.06 7,884 +0.29(+1.46%)
Apr 26, 2004 19.81 19.81 19.77 19.77 414 -0.12(-0.58%)
Apr 23, 2004 20.10 20.10 19.89 19.89 7,331 -0.14(-0.72%)
Apr 22, 2004 19.66 20.24 19.66 20.03 11,343 +0.37(+1.88%)
Apr 21, 2004 19.55 19.66 19.52 19.66 9,406 +0.08(+0.41%)
Apr 20, 2004 19.59 19.59 19.48 19.58 486,366 +0.00(+0.00%)
Apr 19, 2004 19.59 19.66 19.58 19.58 6,363 -0.08(-0.40%)
Apr 16, 2004 19.53 19.82 19.53 19.66 35,412 +0.12(+0.63%)
Apr 15, 2004 19.34 19.54 19.34 19.54 152,162 +0.16(+0.82%)
Apr 14, 2004 19.23 19.45 19.23 19.38 8,299 +0.14(+0.71%)
Apr 13, 2004 19.16 19.27 19.16 19.24 3,181 +0.01(+0.07%)
Apr 12, 2004 19.13 19.23 19.13 19.23 246,641 +0.10(+0.53%)
Apr 08, 2004 19.19 19.19 19.13 19.13 1,106 -0.12(-0.64%)
Apr 07, 2004 19.13 19.25 19.13 19.25 147,320 +0.12(+0.64%)
Apr 06, 2004 19.16 19.16 19.05 19.13 6,363 -0.03(-0.15%)
Apr 05, 2004 19.16 19.16 19.16 19.16 138 +0.07(+0.38%)
Apr 02, 2004 19.30 19.30 19.03 19.08 8,438 -0.12(-0.60%)
Apr 01, 2004 18.80 19.20 18.80 19.20 6,916 +0.55(+2.95%)
Mar 31, 2004 18.36 18.65 18.36 18.65 6,639 +0.29(+1.57%)
Mar 30, 2004 18.58 18.58 18.36 18.36 5,809 -0.22(-1.17%)
Mar 29, 2004 18.58 18.58 18.58 18.58 1,659 +0.00(+0.00%)
Mar 26, 2004 18.65 18.65 18.58 18.58 2,213 +0.02(+0.12%)
Mar 25, 2004 18.56 18.56 18.56 18.56 553 +0.01(+0.04%)
Mar 24, 2004 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Mar 23, 2004 18.61 18.61 18.55 18.55 1,106 +0.01(+0.04%)
Mar 22, 2004 18.58 18.58 18.54 18.54 414 -0.05(-0.27%)
Mar 19, 2004 18.51 18.59 18.44 18.59 3,458 +0.09(+0.47%)
Mar 18, 2004 18.51 18.51 18.51 18.51 138 +0.06(+0.35%)
Mar 17, 2004 18.63 18.63 18.44 18.44 2,766 -0.21(-1.12%)
Mar 16, 2004 18.80 18.80 18.65 18.65 7,054 -0.16(-0.85%)
Mar 15, 2004 18.76 18.81 18.76 18.81 4,703 +0.15(+0.81%)
Mar 12, 2004 18.55 18.66 18.55 18.66 22,824 +0.14(+0.78%)
Mar 11, 2004 18.42 18.52 18.41 18.51 1,798 +0.20(+1.07%)
Mar 10, 2004 18.25 18.33 18.22 18.32 6,086 +0.10(+0.56%)
Mar 09, 2004 18.28 18.29 18.22 18.22 1,936 -0.07(-0.40%)
Mar 08, 2004 18.43 18.43 18.29 18.29 4,841 -0.14(-0.78%)
Mar 05, 2004 18.42 18.43 18.42 18.43 276 +0.01(+0.08%)
Mar 04, 2004 18.22 18.42 18.22 18.42 4,149 +0.20(+1.07%)
Mar 03, 2004 18.23 18.23 18.22 18.22 553 +0.01(+0.04%)
Mar 02, 2004 17.99 18.22 17.99 18.22 3,319 +0.35(+1.94%)
Mar 01, 2004 18.25 18.30 17.77 17.87 6,086 -0.38(-2.10%)
Feb 27, 2004 18.25 18.33 18.22 18.25 4,703 -0.05(-0.28%)
Feb 26, 2004 18.29 18.38 18.28 18.30 6,639 -0.06(-0.32%)
Feb 25, 2004 18.36 18.36 18.18 18.36 8,714 -0.07(-0.39%)
Feb 24, 2004 18.83 18.83 18.43 18.43 6,639 -0.51(-2.67%)
Feb 23, 2004 19.05 19.06 18.94 18.94 4,288 -0.07(-0.38%)
Feb 20, 2004 19.08 19.08 19.01 19.01 1,106 -0.14(-0.75%)
Feb 19, 2004 19.41 19.52 19.16 19.16 14,939 -0.36(-1.85%)
Feb 18, 2004 19.27 19.52 19.16 19.52 6,086 +0.18(+0.93%)
Feb 17, 2004 19.49 19.77 19.34 19.34 10,374 -0.08(-0.41%)
Feb 13, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Feb 12, 2004 19.45 19.51 19.42 19.42 1,106 -0.04(-0.19%)
Feb 11, 2004 19.63 19.63 19.45 19.45 9,959 -0.06(-0.33%)
Feb 10, 2004 19.17 19.59 19.17 19.52 17,152 +0.35(+1.81%)
Feb 09, 2004 19.19 19.29 19.16 19.17 5,671 +0.17(+0.87%)
Feb 06, 2004 18.72 19.04 18.72 19.01 5,533 +0.24(+1.27%)
Feb 05, 2004 19.23 19.23 18.76 18.77 3,734 -0.39(-2.04%)
Feb 04, 2004 19.34 19.45 19.16 19.16 9,544 -0.11(-0.56%)
Feb 03, 2004 19.59 19.80 19.27 19.27 10,789 -0.25(-1.26%)
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.