Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Ishares MSCI ETF (NY: BKF )

36.02 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.441 6.723 6.427 6.528 62,663 +0.02(+0.33%)
Apr 27, 2006 6.506 6.579 6.325 6.506 103,885 +0.02(+0.33%)
Apr 26, 2006 6.398 6.680 6.398 6.485 130,583 +0.16(+2.51%)
Apr 25, 2006 6.145 6.434 6.145 6.325 138,467 +0.14(+2.34%)
Apr 24, 2006 6.145 6.260 6.138 6.181 169,038 +0.01(+0.12%)
Apr 21, 2006 6.362 6.391 6.152 6.174 113,153 -0.12(-1.95%)
Apr 20, 2006 6.405 6.636 6.275 6.297 219,113 -0.14(-2.13%)
Apr 19, 2006 6.499 6.579 6.412 6.434 101,948 -0.06(-0.89%)
Apr 18, 2006 6.738 6.933 6.492 6.492 258,676 -0.29(-4.26%)
Apr 17, 2006 6.976 6.976 6.709 6.781 83,274 -0.20(-2.80%)
Apr 13, 2006 6.976 7.005 6.940 6.976 44,957 +0.00(+0.00%)
Apr 12, 2006 6.962 7.012 6.911 6.976 57,130 +0.00(+0.00%)
Apr 11, 2006 7.229 7.229 6.947 6.976 198,087 -0.25(-3.50%)
Apr 10, 2006 7.352 7.439 7.113 7.229 144,415 -0.12(-1.67%)
Apr 07, 2006 7.526 7.591 7.338 7.352 236,543 -0.17(-2.31%)
Apr 06, 2006 7.504 7.663 7.417 7.526 380,129 +0.20(+2.76%)
Apr 05, 2006 7.323 7.735 7.280 7.323 232,393 -0.02(-0.30%)
Apr 04, 2006 7.988 8.125 7.330 7.345 699,393 -0.56(-7.13%)
Apr 03, 2006 9.073 9.116 7.880 7.909 961,943 -1.49(-15.85%)
Mar 31, 2006 9.434 9.550 9.340 9.398 40,253 +0.04(+0.39%)
Mar 30, 2006 9.405 9.506 9.253 9.362 48,276 -0.12(-1.22%)
Mar 29, 2006 9.470 9.521 9.441 9.477 128,231 +0.01(+0.08%)
Mar 28, 2006 9.528 9.542 9.369 9.470 134,179 -0.04(-0.46%)
Mar 27, 2006 9.326 9.542 9.282 9.514 94,340 +0.19(+2.02%)
Mar 24, 2006 9.383 9.499 9.297 9.326 45,095 -0.08(-0.85%)
Mar 23, 2006 9.275 9.441 9.232 9.405 69,303 +0.06(+0.62%)
Mar 22, 2006 9.289 9.391 9.181 9.347 35,689 +0.11(+1.17%)
Mar 21, 2006 9.203 9.398 9.188 9.239 92,680 -0.04(-0.39%)
Mar 20, 2006 9.253 9.282 9.123 9.275 98,767 +0.06(+0.63%)
Mar 17, 2006 9.405 9.405 9.181 9.217 200,716 -0.07(-0.70%)
Mar 16, 2006 9.340 9.456 9.253 9.282 33,890 -0.09(-1.00%)
Mar 15, 2006 9.542 9.542 9.261 9.376 59,481 -0.17(-1.74%)
Mar 14, 2006 9.362 9.571 9.347 9.542 60,449 +0.22(+2.40%)
Mar 13, 2006 9.326 9.449 9.289 9.318 41,637 +0.05(+0.55%)
Mar 10, 2006 9.224 9.369 9.217 9.268 38,455 +0.01(+0.08%)
Mar 09, 2006 9.448 9.832 9.217 9.261 73,314 -0.12(-1.23%)
Mar 08, 2006 9.333 9.405 9.217 9.376 71,378 +0.01(+0.15%)
Mar 07, 2006 9.326 9.427 9.282 9.362 51,596 -0.04(-0.46%)
Mar 06, 2006 9.412 9.499 9.391 9.405 56,300 +0.07(+0.70%)
Mar 03, 2006 9.701 9.759 9.304 9.340 113,845 -0.40(-4.15%)
Mar 02, 2006 9.564 9.795 9.564 9.745 52,288 +0.11(+1.13%)
Mar 01, 2006 9.701 9.781 9.586 9.636 54,916 -0.05(-0.52%)
Feb 28, 2006 9.904 9.904 9.615 9.687 66,951 -0.22(-2.19%)
Feb 27, 2006 9.832 9.940 9.759 9.904 30,432 +0.09(+0.88%)
Feb 24, 2006 9.738 10.08 9.738 9.817 44,818 +0.06(+0.59%)
Feb 23, 2006 9.680 10.01 9.680 9.759 107,620 +0.08(+0.82%)
Feb 22, 2006 9.636 9.701 9.593 9.680 36,795 +0.05(+0.53%)
Feb 21, 2006 9.875 10.05 9.615 9.629 99,735 -0.20(-2.06%)
Feb 17, 2006 9.832 9.918 9.803 9.832 42,605 +0.04(+0.37%)
Feb 16, 2006 9.868 9.933 9.774 9.795 88,254 -0.07(-0.73%)
Feb 15, 2006 9.803 9.954 9.759 9.868 73,176 +0.07(+0.66%)
Feb 14, 2006 9.839 9.839 9.745 9.803 43,020 +0.04(+0.37%)
Feb 13, 2006 9.730 9.875 9.701 9.767 93,787 +0.04(+0.45%)
Feb 10, 2006 9.904 9.904 9.651 9.723 65,291 -0.13(-1.32%)
Feb 09, 2006 10.01 10.08 9.767 9.853 175,678 -0.09(-0.87%)
Feb 08, 2006 9.868 9.976 9.680 9.940 194,767 +0.43(+4.56%)
Feb 07, 2006 9.289 9.506 9.073 9.506 219,528 +0.31(+3.38%)
Feb 06, 2006 9.138 9.391 8.892 9.195 166,963 +0.11(+1.19%)
Feb 03, 2006 9.036 9.167 8.834 9.087 401,432 +0.01(+0.16%)
Feb 02, 2006 9.181 9.181 8.834 9.073 263,102 -0.11(-1.18%)
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.