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

BRIC Ishares MSCI ETF (NY: BKF )

36.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 5.219 5.269 4.987 5.110 145,679 -0.07(-1.39%)
May 30, 2006 5.392 5.392 5.146 5.183 60,180 -0.21(-3.89%)
May 26, 2006 5.674 5.681 5.378 5.392 118,148 -0.18(-3.24%)
May 25, 2006 5.631 5.689 5.501 5.573 30,159 -0.02(-0.39%)
May 24, 2006 5.602 5.667 5.501 5.595 68,343 -0.01(-0.26%)
May 23, 2006 5.638 5.739 5.602 5.609 95,459 -0.05(-0.89%)
May 22, 2006 5.609 5.710 5.522 5.660 92,830 +0.05(+0.90%)
May 19, 2006 5.674 5.710 5.602 5.609 160,343 -0.07(-1.15%)
May 18, 2006 5.652 5.710 5.624 5.674 103,068 -0.04(-0.63%)
May 17, 2006 5.703 5.746 5.638 5.710 107,357 +0.01(+0.13%)
May 16, 2006 5.645 5.718 5.645 5.703 123,682 +0.03(+0.51%)
May 15, 2006 5.732 5.804 5.638 5.674 165,877 -0.13(-2.24%)
May 12, 2006 5.746 5.920 5.638 5.804 356,934 +0.07(+1.13%)
May 11, 2006 6.592 6.592 5.616 5.739 1,082,287 -0.85(-12.94%)
May 10, 2006 6.823 6.823 6.520 6.592 43,717 -0.23(-3.39%)
May 09, 2006 6.722 6.852 6.636 6.823 41,919 +0.14(+2.05%)
May 08, 2006 7.228 7.257 6.686 6.686 86,743 +0.14(+2.21%)
May 05, 2006 6.505 6.549 6.476 6.542 70,695 +0.09(+1.46%)
May 04, 2006 6.397 6.505 6.397 6.448 133,919 +0.05(+0.79%)
May 03, 2006 6.498 6.505 6.289 6.397 132,397 -0.14(-2.21%)
May 02, 2006 6.505 6.570 6.469 6.542 103,898 +0.02(+0.33%)
May 01, 2006 6.476 6.542 6.469 6.520 43,579 -0.01(-0.11%)
Apr 28, 2006 6.440 6.722 6.426 6.527 62,671 +0.02(+0.33%)
Apr 27, 2006 6.505 6.578 6.325 6.505 103,898 +0.02(+0.33%)
Apr 26, 2006 6.397 6.679 6.397 6.484 130,599 +0.16(+2.51%)
Apr 25, 2006 6.144 6.433 6.144 6.325 138,485 +0.14(+2.34%)
Apr 24, 2006 6.144 6.260 6.137 6.180 169,059 +0.01(+0.12%)
Apr 21, 2006 6.361 6.390 6.151 6.173 113,167 -0.12(-1.95%)
Apr 20, 2006 6.404 6.636 6.274 6.296 219,141 -0.14(-2.13%)
Apr 19, 2006 6.498 6.578 6.411 6.433 101,961 -0.06(-0.89%)
Apr 18, 2006 6.737 6.932 6.491 6.491 258,708 -0.29(-4.26%)
Apr 17, 2006 6.975 6.975 6.708 6.780 83,284 -0.20(-2.80%)
Apr 13, 2006 6.975 7.004 6.939 6.975 44,962 +0.00(+0.00%)
Apr 12, 2006 6.961 7.011 6.910 6.975 57,137 +0.00(+0.00%)
Apr 11, 2006 7.228 7.228 6.946 6.975 198,112 -0.25(-3.50%)
Apr 10, 2006 7.351 7.438 7.113 7.228 144,434 -0.12(-1.67%)
Apr 07, 2006 7.525 7.590 7.337 7.351 236,573 -0.17(-2.31%)
Apr 06, 2006 7.503 7.662 7.416 7.525 380,177 +0.20(+2.76%)
Apr 05, 2006 7.322 7.734 7.279 7.322 232,422 -0.02(-0.30%)
Apr 04, 2006 7.987 8.124 7.329 7.344 699,481 -0.56(-7.13%)
Apr 03, 2006 9.071 9.115 7.879 7.908 962,063 -1.49(-15.85%)
Mar 31, 2006 9.433 9.548 9.339 9.397 40,258 +0.04(+0.39%)
Mar 30, 2006 9.404 9.505 9.252 9.361 48,283 -0.12(-1.22%)
Mar 29, 2006 9.469 9.520 9.440 9.476 128,247 +0.01(+0.08%)
Mar 28, 2006 9.527 9.541 9.368 9.469 134,196 -0.04(-0.46%)
Mar 27, 2006 9.324 9.541 9.281 9.512 94,352 +0.19(+2.02%)
Mar 24, 2006 9.382 9.498 9.295 9.324 45,101 -0.08(-0.85%)
Mar 23, 2006 9.274 9.440 9.230 9.404 69,311 +0.06(+0.62%)
Mar 22, 2006 9.288 9.389 9.180 9.346 35,693 +0.11(+1.17%)
Mar 21, 2006 9.202 9.397 9.187 9.238 92,692 -0.04(-0.39%)
Mar 20, 2006 9.252 9.281 9.122 9.274 98,779 +0.06(+0.63%)
Mar 17, 2006 9.404 9.404 9.180 9.216 200,741 -0.07(-0.70%)
Mar 16, 2006 9.339 9.454 9.252 9.281 33,894 -0.09(-1.00%)
Mar 15, 2006 9.541 9.541 9.259 9.375 59,489 -0.17(-1.74%)
Mar 14, 2006 9.361 9.570 9.346 9.541 60,457 +0.22(+2.40%)
Mar 13, 2006 9.324 9.447 9.288 9.317 41,642 +0.05(+0.55%)
Mar 10, 2006 9.223 9.368 9.216 9.267 38,460 +0.01(+0.08%)
Mar 09, 2006 9.447 9.830 9.216 9.259 73,323 -0.12(-1.23%)
Mar 08, 2006 9.332 9.404 9.216 9.375 71,386 +0.01(+0.15%)
Mar 07, 2006 9.324 9.426 9.281 9.361 51,603 -0.04(-0.46%)
Mar 06, 2006 9.411 9.498 9.389 9.404 56,307 +0.07(+0.70%)
Mar 03, 2006 9.700 9.758 9.303 9.339 113,859 -0.40(-4.15%)
Mar 02, 2006 9.563 9.794 9.563 9.744 52,295 +0.11(+1.13%)
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.