Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.04 +0.01 (+0.03%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.58	32.62	32.24	32.24	38,256	-0.38(-1.17%)
May 28, 2015	32.75	32.76	32.44	32.63	49,001	-0.78(-2.33%)
May 27, 2015	33.22	33.41	33.12	33.41	58,666	-0.01(-0.02%)
May 26, 2015	33.67	33.73	33.32	33.41	33,227	-0.35(-1.03%)
May 22, 2015	33.75	33.76	33.76	33.76	38,102	+0.40(+1.19%)
May 21, 2015	33.31	33.40	33.16	33.36	24,356	-0.14(-0.42%)
May 20, 2015	33.42	33.52	33.34	33.51	19,528	-0.09(-0.27%)
May 19, 2015	33.65	33.65	33.55	33.60	34,338	+0.04(+0.12%)
May 18, 2015	33.75	33.75	33.52	33.56	75,861	-0.47(-1.39%)
May 15, 2015	33.65	34.03	33.61	34.03	127,142	+0.51(+1.51%)
May 14, 2015	33.35	33.53	33.35	33.52	33,402	+0.31(+0.92%)
May 13, 2015	33.50	33.50	33.17	33.22	17,097	-0.19(-0.57%)
May 12, 2015	33.21	33.41	32.98	33.41	35,418	-0.10(-0.30%)
May 11, 2015	33.81	33.81	33.51	33.51	83,152	-0.23(-0.69%)
May 08, 2015	33.56	33.81	33.52	33.74	38,454	+0.76(+2.31%)
May 07, 2015	32.92	32.97	32.79	32.97	37,101	-0.10(-0.30%)
May 06, 2015	33.69	33.69	33.01	33.07	67,465	-0.58(-1.73%)
May 05, 2015	33.75	33.91	33.63	33.65	20,282	-0.48(-1.41%)
May 04, 2015	33.99	34.19	33.94	34.14	147,261	+0.27(+0.78%)

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.