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

BRIC Ishares MSCI ETF (NY: BKF )

36.99 +0.08 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 35.48 35.59 34.99 34.99 55,440 -0.67(-1.88%)
Jul 30, 2008 34.86 35.67 34.84 35.67 70,117 +1.18(+3.42%)
Jul 29, 2008 34.49 34.62 33.95 34.49 33,162 +0.75(+2.23%)
Jul 28, 2008 34.33 34.55 33.74 33.74 42,317 -0.85(-2.47%)
Jul 25, 2008 34.69 34.79 34.26 34.59 36,799 -0.33(-0.93%)
Jul 24, 2008 36.32 36.32 34.73 34.91 41,873 -1.35(-3.73%)
Jul 23, 2008 36.00 36.51 36.00 36.27 24,867 +0.12(+0.34%)
Jul 22, 2008 35.63 36.16 35.34 36.14 26,427 +0.09(+0.24%)
Jul 21, 2008 36.48 36.48 35.82 36.06 32,792 +0.51(+1.42%)
Jul 18, 2008 36.40 36.40 35.48 35.55 70,461 -0.35(-0.99%)
Jul 17, 2008 36.31 36.52 35.72 35.90 53,548 -0.23(-0.64%)
Jul 16, 2008 34.68 36.14 34.68 36.14 48,180 +1.00(+2.84%)
Jul 15, 2008 35.78 35.78 34.13 35.14 48,308 -0.48(-1.36%)
Jul 14, 2008 36.03 36.60 35.62 35.62 61,864 -0.24(-0.66%)
Jul 11, 2008 36.08 36.08 35.41 35.86 46,526 -0.11(-0.31%)
Jul 10, 2008 34.62 36.01 34.62 35.97 44,333 +0.77(+2.18%)
Jul 09, 2008 36.01 36.06 35.07 35.20 68,895 -0.38(-1.08%)
Jul 08, 2008 35.23 35.67 33.16 35.59 151,216 +0.12(+0.35%)
Jul 07, 2008 36.14 36.14 35.01 35.46 82,152 +0.06(+0.18%)
Jul 04, 2008 35.56 35.98 35.07 35.40 48,816 +0.00(+0.00%)
Jul 03, 2008 35.56 35.98 35.07 35.40 48,816 -0.30(-0.83%)
Jul 02, 2008 37.61 37.61 35.69 35.69 76,502 -1.28(-3.46%)
Jul 01, 2008 36.39 37.16 36.33 36.97 55,924 -0.71(-1.88%)
Jun 30, 2008 38.04 38.04 37.60 37.68 86,711 +0.25(+0.67%)
Jun 27, 2008 37.88 37.88 37.08 37.43 46,581 +0.14(+0.38%)
Jun 26, 2008 38.61 38.61 37.24 37.29 61,917 -1.17(-3.04%)
Jun 25, 2008 38.50 38.82 37.17 38.46 26,303 +0.63(+1.66%)
Jun 24, 2008 38.41 38.41 37.31 37.83 63,373 -0.23(-0.61%)
Jun 23, 2008 37.70 38.22 37.70 38.06 51,970 -0.06(-0.17%)
Jun 20, 2008 39.54 39.54 38.02 38.13 62,866 -1.45(-3.65%)
Jun 19, 2008 40.20 40.20 39.19 39.58 95,161 +0.17(+0.42%)
Jun 18, 2008 39.75 39.95 39.18 39.41 116,249 -0.45(-1.12%)
Jun 17, 2008 39.54 40.10 39.54 39.86 75,651 +0.60(+1.53%)
Jun 16, 2008 39.73 39.73 39.23 39.26 41,650 +0.17(+0.44%)
Jun 13, 2008 39.11 39.48 38.67 39.08 74,028 +0.04(+0.11%)
Jun 12, 2008 38.30 39.37 38.17 39.04 29,918 +0.59(+1.54%)
Jun 11, 2008 39.83 39.83 38.30 38.45 29,396 -0.29(-0.75%)
Jun 10, 2008 39.04 39.75 38.51 38.74 92,930 -1.29(-3.23%)
Jun 09, 2008 40.68 40.68 39.49 40.03 130,461 -0.15(-0.38%)
Jun 06, 2008 41.19 41.19 40.11 40.18 79,261 -1.34(-3.24%)
Jun 05, 2008 40.57 41.53 40.50 41.53 107,922 +1.42(+3.53%)
Jun 04, 2008 40.52 40.73 39.75 40.11 245,032 -0.90(-2.20%)
Jun 03, 2008 42.16 42.16 40.91 41.01 108,932 -1.19(-2.81%)
Jun 02, 2008 42.41 42.47 41.81 42.20 88,929 -0.22(-0.53%)
May 30, 2008 42.11 42.61 42.11 42.42 52,967 +0.61(+1.47%)
May 29, 2008 41.98 42.29 41.60 41.81 44,997 +0.17(+0.40%)
May 28, 2008 41.59 41.86 41.03 41.64 74,078 +0.41(+1.00%)
May 27, 2008 41.53 41.53 40.74 41.23 52,848 -0.33(-0.78%)
May 26, 2008 42.31 42.31 41.40 41.56 0 +0.00(+0.00%)
May 23, 2008 42.31 42.31 41.40 41.56 77,735 -0.71(-1.68%)
May 22, 2008 42.49 42.69 42.21 42.26 300,388 -0.23(-0.55%)
May 21, 2008 43.37 43.43 42.31 42.50 92,142 -0.32(-0.76%)
May 20, 2008 43.00 43.00 42.36 42.82 52,502 -0.62(-1.43%)
May 19, 2008 43.66 44.06 43.44 43.44 96,641 +0.17(+0.40%)
May 16, 2008 43.13 43.32 42.83 43.27 80,772 +0.16(+0.37%)
May 15, 2008 42.37 43.11 41.92 43.11 139,927 +1.17(+2.79%)
May 14, 2008 41.99 42.45 41.90 41.94 132,911 +0.28(+0.68%)
May 13, 2008 41.95 41.95 41.32 41.66 112,110 +0.13(+0.31%)
May 12, 2008 41.11 41.55 40.67 41.53 74,255 +0.26(+0.64%)
May 09, 2008 41.13 41.27 40.83 41.27 25,113 +0.07(+0.18%)
May 08, 2008 41.32 41.35 40.92 41.19 55,860 +0.48(+1.19%)
May 07, 2008 41.08 41.74 40.56 40.71 108,814 -1.29(-3.06%)
May 06, 2008 41.45 42.01 41.08 42.00 149,669 +0.42(+1.01%)
May 05, 2008 41.71 41.71 41.32 41.58 88,708 -0.17(-0.42%)
May 02, 2008 42.17 42.17 41.44 41.75 166,137 +0.14(+0.35%)
May 01, 2008 40.83 41.70 40.46 41.61 300,108 +0.78(+1.91%)
Apr 30, 2008 40.05 40.83 39.79 40.83 83,548 +1.26(+3.18%)
Apr 29, 2008 40.25 40.25 39.52 39.57 71,707 -0.44(-1.10%)
Apr 28, 2008 40.91 40.91 39.96 40.01 97,284 -0.61(-1.51%)
Apr 25, 2008 40.44 40.67 39.82 40.62 72,783 +0.43(+1.08%)
Apr 24, 2008 40.48 40.81 39.78 40.19 66,047 -0.38(-0.93%)
Apr 23, 2008 40.17 40.58 39.93 40.57 46,871 +0.97(+2.45%)
Apr 22, 2008 39.91 39.96 39.32 39.60 67,348 -0.10(-0.25%)
Apr 21, 2008 39.45 39.78 39.21 39.70 41,715 +0.17(+0.44%)
Apr 18, 2008 39.48 39.63 39.07 39.52 79,234 +0.62(+1.58%)
Apr 17, 2008 38.72 39.00 38.35 38.91 43,237 -0.00(-0.01%)
Apr 16, 2008 38.30 38.94 38.30 38.91 57,490 +1.13(+3.00%)
Apr 15, 2008 38.04 38.04 37.53 37.78 12,009 +0.44(+1.18%)
Apr 14, 2008 37.44 37.47 36.89 37.33 26,158 -0.22(-0.58%)
Apr 11, 2008 37.88 37.95 37.35 37.55 19,925 -0.52(-1.37%)
Apr 10, 2008 37.52 38.17 37.52 38.07 9,409 +0.70(+1.88%)
Apr 09, 2008 37.89 38.01 37.37 37.37 32,793 -0.85(-2.21%)
Apr 08, 2008 38.02 38.40 37.78 38.22 28,919 -0.01(-0.02%)
Apr 07, 2008 38.60 38.84 38.10 38.22 20,201 +0.32(+0.84%)
Apr 04, 2008 38.14 38.14 37.58 37.91 25,044 +0.23(+0.61%)
Apr 03, 2008 37.15 38.19 37.15 37.67 65,310 +0.45(+1.20%)
Apr 02, 2008 37.83 37.87 37.11 37.23 92,984 +0.03(+0.08%)
Apr 01, 2008 35.33 37.20 35.33 37.20 36,806 +1.41(+3.94%)
Mar 31, 2008 35.49 35.79 35.25 35.79 30,026 +0.35(+1.00%)
Mar 28, 2008 36.53 36.53 35.43 35.43 40,680 +0.06(+0.18%)
Mar 27, 2008 36.13 36.13 35.37 35.37 27,258 +0.04(+0.12%)
Mar 26, 2008 36.03 36.03 35.07 35.33 22,830 -0.64(-1.77%)
Mar 25, 2008 35.35 35.98 34.88 35.96 81,637 +1.33(+3.84%)
Mar 24, 2008 34.04 35.30 34.04 34.63 60,190 +0.97(+2.88%)
Mar 21, 2008 33.79 33.79 32.52 33.66 124,117 +0.00(+0.00%)
Mar 20, 2008 33.79 33.79 32.52 33.66 124,117 -0.12(-0.36%)
Mar 19, 2008 35.84 35.84 33.79 33.79 26,566 -1.94(-5.44%)
Mar 18, 2008 34.91 35.73 34.81 35.73 19,925 +1.46(+4.26%)
Mar 17, 2008 33.97 34.34 33.44 34.27 46,630 -1.04(-2.95%)
Mar 14, 2008 37.05 37.05 35.14 35.31 51,888 -1.41(-3.84%)
Mar 13, 2008 36.23 36.90 35.61 36.72 57,699 -0.56(-1.51%)
Mar 12, 2008 39.26 39.26 37.28 37.28 29,057 -0.56(-1.49%)
Mar 11, 2008 37.04 37.96 36.90 37.85 57,008 +2.11(+5.90%)
Mar 10, 2008 36.71 37.05 35.48 35.74 42,202 -0.88(-2.40%)
Mar 07, 2008 36.31 37.22 36.27 36.62 58,806 -0.49(-1.32%)
Mar 06, 2008 38.48 38.48 37.11 37.11 30,717 -1.24(-3.22%)
Mar 05, 2008 38.05 38.51 37.90 38.35 62,266 +0.64(+1.71%)
Mar 04, 2008 38.30 38.33 37.22 37.70 38,743 -0.96(-2.49%)
Mar 03, 2008 38.59 38.91 38.05 38.66 23,246 +0.02(+0.06%)
Feb 29, 2008 39.62 39.87 38.45 38.64 177,942 -1.34(-3.34%)
Feb 28, 2008 39.89 40.20 39.86 39.98 35,699 -0.21(-0.52%)
Feb 27, 2008 39.45 40.68 39.45 40.19 92,430 +0.33(+0.83%)
Feb 26, 2008 39.25 40.15 38.91 39.86 31,133 +0.45(+1.14%)
Feb 25, 2008 39.13 39.45 38.78 39.41 62,542 +0.47(+1.21%)
Feb 22, 2008 39.26 39.26 38.22 38.94 20,201 +0.14(+0.37%)
Feb 21, 2008 39.64 39.64 38.74 38.79 76,379 -0.35(-0.89%)
Feb 20, 2008 38.37 39.29 38.07 39.14 18,956 +0.46(+1.18%)
Feb 19, 2008 39.51 39.52 38.66 38.69 21,585 +0.48(+1.25%)
Feb 18, 2008 38.01 38.70 37.67 38.21 0 +0.00(+0.00%)
Feb 15, 2008 38.01 38.70 37.67 38.21 8,578 +0.42(+1.11%)
Feb 14, 2008 38.68 38.69 37.75 37.79 18,679 -0.52(-1.36%)
Feb 13, 2008 38.82 38.82 37.66 38.31 15,220 +0.66(+1.77%)
Feb 12, 2008 37.72 38.07 37.22 37.65 97,273 +0.93(+2.53%)
Feb 11, 2008 36.58 36.73 35.94 36.72 28,365 +0.41(+1.12%)
Feb 08, 2008 38.11 38.11 36.12 36.31 64,756 -0.43(-1.18%)
Feb 07, 2008 35.86 36.74 35.42 36.74 111,940 +0.58(+1.61%)
Feb 06, 2008 36.74 37.19 35.94 36.16 79,423 -0.86(-2.32%)
Feb 05, 2008 38.13 38.13 36.97 37.02 39,573 -1.41(-3.67%)
Feb 04, 2008 38.85 38.92 38.41 38.43 53,272 +0.25(+0.64%)
Feb 01, 2008 37.28 38.24 37.28 38.18 31,963 +1.16(+3.14%)
Jan 31, 2008 35.93 37.32 35.40 37.02 62,404 +0.39(+1.07%)
Jan 30, 2008 36.88 40.65 36.47 36.63 116,921 -0.79(-2.11%)
Jan 29, 2008 37.59 37.75 37.15 37.41 107,236 -0.12(-0.31%)
Jan 28, 2008 36.98 38.09 36.27 37.53 28,504 +0.38(+1.03%)
Jan 25, 2008 46.61 38.15 36.71 37.15 140,859 +0.17(+0.45%)
Jan 24, 2008 36.63 37.23 36.35 36.98 197,591 +0.44(+1.19%)
Jan 23, 2008 34.35 36.80 34.00 36.54 117,060 +0.20(+0.55%)
Jan 22, 2008 35.04 39.41 34.62 36.34 86,757 -1.70(-4.47%)
Jan 21, 2008 38.30 38.47 37.26 38.04 0 +0.00(+0.00%)
Jan 18, 2008 38.30 38.47 37.26 38.04 68,492 +0.61(+1.64%)
Jan 17, 2008 38.92 39.18 37.27 37.43 66,693 -1.21(-3.14%)
Jan 16, 2008 39.75 39.97 38.43 38.64 87,310 -1.86(-4.60%)
Jan 15, 2008 41.81 41.88 40.28 40.51 58,115 -1.85(-4.37%)
Jan 14, 2008 43.74 43.74 42.28 42.36 182,923 +0.01(+0.02%)
Jan 11, 2008 42.87 43.87 42.19 42.35 47,737 -1.34(-3.06%)
Jan 10, 2008 42.39 43.69 42.05 43.69 50,919 +1.25(+2.95%)
Jan 09, 2008 42.08 42.60 41.77 42.44 40,542 +0.59(+1.40%)
Jan 08, 2008 42.61 42.83 41.85 41.85 48,705 -0.03(-0.07%)
Jan 07, 2008 41.97 43.72 41.41 41.88 29,334 +0.34(+0.82%)
Jan 04, 2008 42.20 42.20 41.07 41.54 42,894 -0.91(-2.15%)
Jan 03, 2008 42.66 42.92 42.37 42.45 39,158 -0.12(-0.29%)
Jan 02, 2008 43.27 43.27 42.42 42.57 31,409 -0.43(-0.99%)
Jan 01, 2008 42.94 44.85 42.46 43.00 27,397 +0.00(+0.00%)
Dec 31, 2007 42.94 44.85 42.46 43.00 27,397 +0.50(+1.16%)
Dec 28, 2007 43.38 43.39 42.25 42.51 92,845 -0.67(-1.55%)
Dec 27, 2007 43.82 43.82 43.00 43.17 38,328 -0.80(-1.81%)
Dec 26, 2007 43.64 43.98 43.46 43.97 10,377 +0.40(+0.93%)
Dec 24, 2007 43.98 43.98 43.37 43.56 33,208 -0.30(-0.68%)
Dec 21, 2007 43.07 43.86 42.55 43.86 38,743 +2.12(+5.09%)
Dec 20, 2007 41.45 41.77 41.12 41.74 88,279 +0.35(+0.86%)
Dec 19, 2007 41.68 41.68 40.98 41.38 11,069 +0.01(+0.04%)
Dec 18, 2007 40.66 41.37 39.75 41.37 36,114 +0.94(+2.32%)
Dec 17, 2007 41.03 41.03 39.86 40.43 23,799 -1.60(-3.80%)
Dec 14, 2007 42.03 42.28 41.77 42.03 15,774 -0.90(-2.10%)
Dec 13, 2007 44.11 44.12 41.92 42.93 26,290 -0.93(-2.11%)
Dec 12, 2007 44.53 44.79 43.47 43.85 37,221 +0.52(+1.20%)
Dec 11, 2007 44.83 49.86 43.24 43.33 37,498 -1.25(-2.80%)
Dec 10, 2007 44.44 44.89 44.34 44.58 30,026 +0.04(+0.10%)
Dec 07, 2007 44.77 46.07 44.41 44.54 65,054 -0.59(-1.31%)
Dec 06, 2007 45.78 45.78 44.42 45.13 50,504 +0.73(+1.64%)
Dec 05, 2007 43.84 44.42 43.72 44.40 42,202 +1.73(+4.05%)
Dec 04, 2007 42.34 42.84 42.08 42.68 18,403 +0.01(+0.02%)
Dec 03, 2007 42.91 44.05 42.52 42.67 30,086 -0.01(-0.02%)
Nov 30, 2007 43.43 43.61 42.64 42.68 49,674 +0.29(+0.68%)
Nov 29, 2007 42.94 42.96 42.28 42.39 43,586 +0.04(+0.09%)
Nov 28, 2007 41.05 42.37 41.05 42.35 22,830 +2.11(+5.24%)
Nov 27, 2007 39.47 40.24 39.47 40.24 4,012 +1.21(+3.11%)
Nov 26, 2007 40.62 41.92 39.03 39.03 7,471 -1.38(-3.42%)
Nov 23, 2007 40.41 40.41 40.41 40.41 138 +0.56(+1.40%)
Nov 21, 2007 40.23 40.23 39.63 39.85 13,421 -1.60(-3.87%)
Nov 20, 2007 41.41 41.72 40.92 41.45 8,163 +0.48(+1.16%)
Nov 19, 2007 41.79 41.79 40.72 40.98 4,012 -1.15(-2.73%)
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.