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 (%)
Aug 31, 2017 36.88 37.02 36.85 36.97 85,124 +0.22(+0.59%)
Aug 30, 2017 36.63 36.77 36.60 36.75 39,073 +0.22(+0.60%)
Aug 29, 2017 36.19 36.61 36.19 36.54 32,144 -0.11(-0.31%)
Aug 28, 2017 36.86 36.86 36.57 36.65 29,138 -0.11(-0.31%)
Aug 25, 2017 36.87 36.95 36.74 36.76 81,601 +0.16(+0.43%)
Aug 24, 2017 36.64 36.74 36.52 36.61 87,374 +0.05(+0.14%)
Aug 23, 2017 36.20 36.60 36.20 36.55 99,806 +0.35(+0.96%)
Aug 22, 2017 35.99 36.27 35.99 36.20 117,239 +0.49(+1.37%)
Aug 21, 2017 35.66 35.83 35.63 35.72 93,378 +0.18(+0.52%)
Aug 18, 2017 35.45 35.65 35.24 35.53 17,090 +0.21(+0.59%)
Aug 17, 2017 35.71 35.72 35.31 35.32 25,179 -0.49(-1.36%)
Aug 16, 2017 35.72 35.81 35.65 35.81 33,117 +0.55(+1.56%)
Aug 15, 2017 35.24 35.28 35.19 35.26 54,008 -0.02(-0.05%)
Aug 14, 2017 35.36 35.47 35.28 35.28 64,340 +0.43(+1.23%)
Aug 11, 2017 34.83 35.02 34.62 34.85 40,830 -0.01(-0.02%)
Aug 10, 2017 35.55 35.55 34.86 34.86 49,217 -1.01(-2.82%)
Aug 09, 2017 35.81 35.87 35.75 35.87 26,889 -0.24(-0.65%)
Aug 08, 2017 36.11 36.31 36.08 36.11 14,023 +0.12(+0.34%)
Aug 07, 2017 35.81 36.01 35.77 35.99 26,553 +0.34(+0.95%)
Aug 04, 2017 35.58 35.71 35.51 35.65 20,485 +0.12(+0.34%)
Aug 03, 2017 35.42 35.57 35.40 35.52 11,869 -0.10(-0.27%)
Aug 02, 2017 35.60 35.64 35.38 35.62 51,257 -0.04(-0.12%)
Aug 01, 2017 35.63 35.70 35.58 35.66 26,108 +0.25(+0.71%)
Jul 31, 2017 35.44 35.46 35.30 35.41 41,124 +0.22(+0.62%)
Jul 28, 2017 35.01 35.21 34.97 35.19 20,133 +0.22(+0.62%)
Jul 27, 2017 35.27 35.35 34.78 34.97 29,189 -0.15(-0.42%)
Jul 26, 2017 34.90 35.16 34.90 35.12 164,688 +0.21(+0.60%)
Jul 25, 2017 34.94 34.94 34.83 34.91 30,868 +0.01(+0.03%)
Jul 24, 2017 34.83 34.93 34.80 34.90 18,764 +0.24(+0.68%)
Jul 21, 2017 34.82 34.82 34.62 34.67 7,550 -0.10(-0.30%)
Jul 20, 2017 34.87 34.87 34.74 34.77 9,502 -0.08(-0.23%)
Jul 19, 2017 34.85 34.93 34.79 34.85 26,181 +0.37(+1.06%)
Jul 18, 2017 34.29 34.49 34.29 34.48 31,979 +0.14(+0.41%)
Jul 17, 2017 34.48 34.48 34.32 34.34 14,271 -0.23(-0.66%)
Jul 14, 2017 34.32 34.59 34.25 34.57 84,449 +0.42(+1.23%)
Jul 13, 2017 34.07 34.15 34.04 34.15 11,104 +0.11(+0.33%)
Jul 12, 2017 33.76 34.07 33.76 34.04 21,438 +0.64(+1.91%)
Jul 11, 2017 33.20 33.43 33.15 33.40 39,775 +0.47(+1.43%)
Jul 10, 2017 32.79 32.97 32.74 32.93 24,835 +0.32(+0.99%)
Jul 07, 2017 32.70 32.70 32.51 32.61 62,101 +0.04(+0.13%)
Jul 06, 2017 32.77 32.77 32.55 32.56 17,105 -0.33(-1.01%)
Jul 05, 2017 32.78 32.90 32.66 32.90 10,421 +0.03(+0.08%)
Jul 03, 2017 32.92 32.99 32.86 32.87 6,794 +0.18(+0.56%)
Jun 30, 2017 32.77 32.77 32.56 32.69 26,547 +0.21(+0.65%)
Jun 29, 2017 32.71 32.74 32.30 32.48 17,465 -0.40(-1.22%)
Jun 28, 2017 32.68 32.91 32.62 32.88 26,328 +0.31(+0.94%)
Jun 27, 2017 32.83 32.84 32.56 32.57 20,392 -0.38(-1.17%)
Jun 26, 2017 32.97 33.00 32.80 32.96 58,081 +0.31(+0.94%)
Jun 23, 2017 32.56 32.69 32.51 32.65 16,332 +0.06(+0.19%)
Jun 22, 2017 32.58 32.67 32.49 32.59 24,807 +0.16(+0.48%)
Jun 21, 2017 32.39 32.52 32.35 32.43 33,160 +0.07(+0.22%)
Jun 20, 2017 32.60 32.60 32.29 32.36 23,414 -0.35(-1.08%)
Jun 19, 2017 32.55 32.75 32.55 32.72 10,856 +0.43(+1.32%)
Jun 16, 2017 32.31 32.31 32.13 32.29 15,622 +0.11(+0.35%)
Jun 15, 2017 32.19 32.24 32.01 32.18 11,004 -0.35(-1.07%)
Jun 14, 2017 32.78 32.79 32.41 32.53 13,158 -0.10(-0.32%)
Jun 13, 2017 32.71 32.81 32.59 32.63 16,676 +0.08(+0.24%)
Jun 12, 2017 32.59 32.62 32.39 32.55 15,458 -0.23(-0.72%)
Jun 09, 2017 33.19 33.19 32.65 32.79 38,394 -0.40(-1.20%)
Jun 08, 2017 33.19 33.19 32.99 33.19 24,061 +0.38(+1.17%)
Jun 07, 2017 32.82 32.89 32.68 32.80 16,142 +0.03(+0.08%)
Jun 06, 2017 32.65 32.89 32.65 32.78 37,522 +0.17(+0.51%)
Jun 05, 2017 32.67 32.75 32.60 32.61 28,924 -0.10(-0.29%)
Jun 02, 2017 32.76 32.76 32.62 32.71 13,918 -0.02(-0.05%)
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.