Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Ishares MSCI ETF (NY: BKF )

36.13 +0.09 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Oct 31, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 30, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 27, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 26, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 25, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 24, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 23, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 20, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 19, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 18, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 17, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 16, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 13, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 12, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 11, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 10, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 09, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 06, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 05, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 04, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 03, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 02, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 29, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 28, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 27, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 26, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 25, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 22, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 21, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 20, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 19, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 18, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 15, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 14, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 13, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 12, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 11, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 08, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 06, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 05, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Sep 01, 2006 2.927 2.927 2.899 2.920 26,009 +0.00(+0.00%)
Aug 31, 2006 2.877 2.935 2.855 2.920 55,338 +0.07(+2.28%)
Aug 30, 2006 2.877 2.877 2.826 2.855 80,517 -0.04(-1.25%)
Aug 29, 2006 2.891 2.891 2.862 2.891 82,316 +0.01(+0.50%)
Aug 28, 2006 2.870 2.884 2.867 2.877 6,640 +0.04(+1.53%)
Aug 25, 2006 2.826 2.862 2.826 2.833 111,507 +0.01(+0.51%)
Aug 24, 2006 2.927 2.927 2.819 2.819 52,986 -0.07(-2.50%)
Aug 23, 2006 3.014 3.058 2.891 2.891 28,084 -0.05(-1.72%)
Aug 22, 2006 2.935 2.956 2.927 2.942 16,048 +0.01(+0.25%)
Aug 21, 2006 2.899 2.935 2.884 2.935 19,921 +0.04(+1.25%)
Aug 18, 2006 2.884 2.927 2.884 2.899 64,192 +0.03(+1.01%)
Aug 17, 2006 2.978 2.985 2.870 2.870 123,543 -0.14(-4.56%)
Aug 16, 2006 2.927 3.007 2.891 3.007 74,845 +0.12(+4.00%)
Aug 15, 2006 2.855 2.891 2.841 2.891 17,016 +0.02(+0.76%)
Aug 14, 2006 2.891 2.891 2.870 2.870 52,986 -0.03(-1.00%)
Aug 11, 2006 2.927 2.927 2.891 2.899 18,261 -0.01(-0.25%)
Aug 10, 2006 2.747 2.913 2.747 2.906 185,661 +0.01(+0.50%)
Aug 09, 2006 2.833 2.906 2.833 2.891 13,834 +0.04(+1.52%)
Aug 08, 2006 2.833 2.870 2.833 2.848 15,633 -0.02(-0.76%)
Aug 07, 2006 2.826 2.949 2.826 2.870 25,040 +0.04(+1.28%)
Aug 04, 2006 2.862 2.865 2.826 2.833 24,210 -0.06(-2.00%)
Aug 03, 2006 2.826 2.906 2.826 2.891 12,174 +0.03(+1.01%)
Aug 02, 2006 2.819 2.877 2.819 2.862 65,714 +0.03(+1.02%)
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.