Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.30 +0.07 (+0.19%)

Streaming Delayed Price Updated: 10:31 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.21	15.31	15.21	15.31	12,119	+0.13(+0.86%)
Sep 27, 2002	15.29	15.29	15.10	15.18	5,784	-0.17(-1.14%)
Sep 26, 2002	15.15	15.50	15.15	15.35	52,745	+0.25(+1.63%)
Sep 25, 2002	15.25	15.25	15.07	15.10	2,286,097	-0.11(-0.72%)
Sep 24, 2002	15.25	15.35	15.21	15.21	25,064	-0.11(-0.71%)
Sep 23, 2002	15.58	15.58	15.18	15.32	46,272	-0.21(-1.36%)
Sep 20, 2002	15.43	15.60	15.43	15.53	14,597	+0.10(+0.66%)
Sep 19, 2002	16.05	16.09	15.43	15.43	26,854	-0.68(-4.19%)
Sep 18, 2002	15.97	16.12	15.96	16.11	14,873	+0.02(+0.14%)
Sep 17, 2002	16.40	16.40	16.01	16.08	1,101	-0.38(-2.29%)
Sep 16, 2002	16.30	16.46	16.30	16.46	2,754	+0.27(+1.66%)
Sep 13, 2002	16.08	16.19	16.08	16.19	3,167	+0.04(+0.22%)
Sep 12, 2002	16.01	16.19	15.97	16.16	7,574	+0.11(+0.68%)
Sep 11, 2002	32.24	16.08	16.01	16.05	3,029	-0.07(-0.45%)
Sep 10, 2002	15.72	16.12	15.68	16.12	10,191	+0.36(+2.30%)
Sep 09, 2002	15.76	15.76	15.65	15.76	4,406	-0.07(-0.46%)
Sep 06, 2002	15.67	15.92	15.67	15.83	6,748	+0.22(+1.40%)
Sep 05, 2002	16.03	16.03	15.36	15.61	22,310	-0.31(-1.96%)
Sep 04, 2002	15.25	15.92	15.25	15.92	550,866	+0.57(+3.69%)

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.