Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BRIC Ishares MSCI ETF
(NY:
BKF
)
36.04
+0.01 (+0.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2006
9.434
9.550
9.340
9.398
40,253
+0.04(+0.39%)
Mar 30, 2006
9.405
9.506
9.253
9.362
48,276
-0.12(-1.22%)
Mar 29, 2006
9.470
9.521
9.441
9.477
128,231
+0.01(+0.08%)
Mar 28, 2006
9.528
9.542
9.369
9.470
134,179
-0.04(-0.46%)
Mar 27, 2006
9.326
9.542
9.282
9.514
94,340
+0.19(+2.02%)
Mar 24, 2006
9.383
9.499
9.297
9.326
45,095
-0.08(-0.85%)
Mar 23, 2006
9.275
9.441
9.232
9.405
69,303
+0.06(+0.62%)
Mar 22, 2006
9.289
9.391
9.181
9.347
35,689
+0.11(+1.17%)
Mar 21, 2006
9.203
9.398
9.188
9.239
92,680
-0.04(-0.39%)
Mar 20, 2006
9.253
9.282
9.123
9.275
98,767
+0.06(+0.63%)
Mar 17, 2006
9.405
9.405
9.181
9.217
200,716
-0.07(-0.70%)
Mar 16, 2006
9.340
9.456
9.253
9.282
33,890
-0.09(-1.00%)
Mar 15, 2006
9.542
9.542
9.261
9.376
59,481
-0.17(-1.74%)
Mar 14, 2006
9.362
9.571
9.347
9.542
60,449
+0.22(+2.40%)
Mar 13, 2006
9.326
9.449
9.289
9.318
41,637
+0.05(+0.55%)
Mar 10, 2006
9.224
9.369
9.217
9.268
38,455
+0.01(+0.08%)
Mar 09, 2006
9.448
9.832
9.217
9.261
73,314
-0.12(-1.23%)
Mar 08, 2006
9.333
9.405
9.217
9.376
71,378
+0.01(+0.15%)
Mar 07, 2006
9.326
9.427
9.282
9.362
51,596
-0.04(-0.46%)
Mar 06, 2006
9.412
9.499
9.391
9.405
56,300
+0.07(+0.70%)
Mar 03, 2006
9.701
9.759
9.304
9.340
113,845
-0.40(-4.15%)
Mar 02, 2006
9.564
9.795
9.564
9.745
52,288
+0.11(+1.13%)
Mar 01, 2006
9.701
9.781
9.586
9.636
54,916
-0.05(-0.52%)
Feb 28, 2006
9.904
9.904
9.615
9.687
66,951
-0.22(-2.19%)
Feb 27, 2006
9.832
9.940
9.759
9.904
30,432
+0.09(+0.88%)
Feb 24, 2006
9.738
10.08
9.738
9.817
44,818
+0.06(+0.59%)
Feb 23, 2006
9.680
10.01
9.680
9.759
107,620
+0.08(+0.82%)
Feb 22, 2006
9.636
9.701
9.593
9.680
36,795
+0.05(+0.53%)
Feb 21, 2006
9.875
10.05
9.615
9.629
99,735
-0.20(-2.06%)
Feb 17, 2006
9.832
9.918
9.803
9.832
42,605
+0.04(+0.37%)
Feb 16, 2006
9.868
9.933
9.774
9.795
88,254
-0.07(-0.73%)
Feb 15, 2006
9.803
9.954
9.759
9.868
73,176
+0.07(+0.66%)
Feb 14, 2006
9.839
9.839
9.745
9.803
43,020
+0.04(+0.37%)
Feb 13, 2006
9.730
9.875
9.701
9.767
93,787
+0.04(+0.45%)
Feb 10, 2006
9.904
9.904
9.651
9.723
65,291
-0.13(-1.32%)
Feb 09, 2006
10.01
10.08
9.767
9.853
175,678
-0.09(-0.87%)
Feb 08, 2006
9.868
9.976
9.680
9.940
194,767
+0.43(+4.56%)
Feb 07, 2006
9.289
9.506
9.073
9.506
219,528
+0.31(+3.38%)
Feb 06, 2006
9.138
9.391
8.892
9.195
166,963
+0.11(+1.19%)
Feb 03, 2006
9.036
9.167
8.834
9.087
401,432
+0.01(+0.16%)
Feb 02, 2006
9.181
9.181
8.834
9.073
263,102
-0.11(-1.18%)
Feb 01, 2006
9.347
9.354
9.080
9.181
294,503
-0.20(-2.16%)
Jan 31, 2006
9.463
9.485
9.383
9.383
101,257
-0.11(-1.14%)
Jan 30, 2006
9.723
9.723
9.441
9.492
220,082
-0.20(-2.09%)
Jan 27, 2006
9.810
9.861
9.542
9.694
157,695
-0.17(-1.76%)
Jan 26, 2006
9.817
9.976
9.759
9.868
138,329
-0.07(-0.73%)
Jan 25, 2006
9.579
9.998
9.152
9.940
188,681
+0.35(+3.70%)
Jan 24, 2006
10.24
10.36
9.535
9.586
237,788
-0.66(-6.42%)
Jan 23, 2006
10.45
10.55
10.23
10.24
52,565
-0.20(-1.94%)
Jan 20, 2006
10.63
10.63
10.19
10.45
301,834
-0.04(-0.41%)
Jan 19, 2006
11.62
11.70
9.875
10.49
540,868
-0.96(-8.40%)
Jan 18, 2006
12.36
12.40
11.26
11.45
290,491
-0.84(-6.82%)
Jan 17, 2006
13.27
13.28
12.29
12.29
172,773
-1.07(-8.01%)
Jan 13, 2006
13.31
13.50
13.20
13.36
34,997
+0.01(+0.05%)
Jan 12, 2006
13.41
13.47
13.23
13.35
33,614
+0.01(+0.05%)
Jan 11, 2006
13.36
13.55
13.24
13.34
96,830
-0.01(-0.11%)
Jan 10, 2006
13.36
13.40
13.30
13.36
30,017
+0.00(+0.00%)
Jan 09, 2006
13.52
13.55
13.19
13.36
78,432
-0.16(-1.18%)
Jan 06, 2006
13.74
13.84
13.49
13.52
23,377
-0.22(-1.63%)
Jan 05, 2006
13.61
13.86
13.55
13.74
28,495
+0.13(+0.96%)
Jan 04, 2006
13.52
13.78
13.37
13.61
62,109
+0.02(+0.16%)
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
.