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 (%)
May 31, 2006
5.219
5.269
4.987
5.110
145,679
-0.07(-1.39%)
May 30, 2006
5.392
5.392
5.146
5.183
60,180
-0.21(-3.89%)
May 26, 2006
5.674
5.681
5.378
5.392
118,148
-0.18(-3.24%)
May 25, 2006
5.631
5.689
5.501
5.573
30,159
-0.02(-0.39%)
May 24, 2006
5.602
5.667
5.501
5.595
68,343
-0.01(-0.26%)
May 23, 2006
5.638
5.739
5.602
5.609
95,459
-0.05(-0.89%)
May 22, 2006
5.609
5.710
5.522
5.660
92,830
+0.05(+0.90%)
May 19, 2006
5.674
5.710
5.602
5.609
160,343
-0.07(-1.15%)
May 18, 2006
5.652
5.710
5.624
5.674
103,068
-0.04(-0.63%)
May 17, 2006
5.703
5.746
5.638
5.710
107,357
+0.01(+0.13%)
May 16, 2006
5.645
5.718
5.645
5.703
123,682
+0.03(+0.51%)
May 15, 2006
5.732
5.804
5.638
5.674
165,877
-0.13(-2.24%)
May 12, 2006
5.746
5.920
5.638
5.804
356,934
+0.07(+1.13%)
May 11, 2006
6.592
6.592
5.616
5.739
1,082,287
-0.85(-12.94%)
May 10, 2006
6.823
6.823
6.520
6.592
43,717
-0.23(-3.39%)
May 09, 2006
6.722
6.852
6.636
6.823
41,919
+0.14(+2.05%)
May 08, 2006
7.228
7.257
6.686
6.686
86,743
+0.14(+2.21%)
May 05, 2006
6.505
6.549
6.476
6.542
70,695
+0.09(+1.46%)
May 04, 2006
6.397
6.505
6.397
6.448
133,919
+0.05(+0.79%)
May 03, 2006
6.498
6.505
6.289
6.397
132,397
-0.14(-2.21%)
May 02, 2006
6.505
6.570
6.469
6.542
103,898
+0.02(+0.33%)
May 01, 2006
6.476
6.542
6.469
6.520
43,579
-0.01(-0.11%)
Apr 28, 2006
6.440
6.722
6.426
6.527
62,671
+0.02(+0.33%)
Apr 27, 2006
6.505
6.578
6.325
6.505
103,898
+0.02(+0.33%)
Apr 26, 2006
6.397
6.679
6.397
6.484
130,599
+0.16(+2.51%)
Apr 25, 2006
6.144
6.433
6.144
6.325
138,485
+0.14(+2.34%)
Apr 24, 2006
6.144
6.260
6.137
6.180
169,059
+0.01(+0.12%)
Apr 21, 2006
6.361
6.390
6.151
6.173
113,167
-0.12(-1.95%)
Apr 20, 2006
6.404
6.636
6.274
6.296
219,141
-0.14(-2.13%)
Apr 19, 2006
6.498
6.578
6.411
6.433
101,961
-0.06(-0.89%)
Apr 18, 2006
6.737
6.932
6.491
6.491
258,708
-0.29(-4.26%)
Apr 17, 2006
6.975
6.975
6.708
6.780
83,284
-0.20(-2.80%)
Apr 13, 2006
6.975
7.004
6.939
6.975
44,962
+0.00(+0.00%)
Apr 12, 2006
6.961
7.011
6.910
6.975
57,137
+0.00(+0.00%)
Apr 11, 2006
7.228
7.228
6.946
6.975
198,112
-0.25(-3.50%)
Apr 10, 2006
7.351
7.438
7.113
7.228
144,434
-0.12(-1.67%)
Apr 07, 2006
7.525
7.590
7.337
7.351
236,573
-0.17(-2.31%)
Apr 06, 2006
7.503
7.662
7.416
7.525
380,177
+0.20(+2.76%)
Apr 05, 2006
7.322
7.734
7.279
7.322
232,422
-0.02(-0.30%)
Apr 04, 2006
7.987
8.124
7.329
7.344
699,481
-0.56(-7.13%)
Apr 03, 2006
9.071
9.115
7.879
7.908
962,063
-1.49(-15.85%)
Mar 31, 2006
9.433
9.548
9.339
9.397
40,258
+0.04(+0.39%)
Mar 30, 2006
9.404
9.505
9.252
9.361
48,283
-0.12(-1.22%)
Mar 29, 2006
9.469
9.520
9.440
9.476
128,247
+0.01(+0.08%)
Mar 28, 2006
9.527
9.541
9.368
9.469
134,196
-0.04(-0.46%)
Mar 27, 2006
9.324
9.541
9.281
9.512
94,352
+0.19(+2.02%)
Mar 24, 2006
9.382
9.498
9.295
9.324
45,101
-0.08(-0.85%)
Mar 23, 2006
9.274
9.440
9.230
9.404
69,311
+0.06(+0.62%)
Mar 22, 2006
9.288
9.389
9.180
9.346
35,693
+0.11(+1.17%)
Mar 21, 2006
9.202
9.397
9.187
9.238
92,692
-0.04(-0.39%)
Mar 20, 2006
9.252
9.281
9.122
9.274
98,779
+0.06(+0.63%)
Mar 17, 2006
9.404
9.404
9.180
9.216
200,741
-0.07(-0.70%)
Mar 16, 2006
9.339
9.454
9.252
9.281
33,894
-0.09(-1.00%)
Mar 15, 2006
9.541
9.541
9.259
9.375
59,489
-0.17(-1.74%)
Mar 14, 2006
9.361
9.570
9.346
9.541
60,457
+0.22(+2.40%)
Mar 13, 2006
9.324
9.447
9.288
9.317
41,642
+0.05(+0.55%)
Mar 10, 2006
9.223
9.368
9.216
9.267
38,460
+0.01(+0.08%)
Mar 09, 2006
9.447
9.830
9.216
9.259
73,323
-0.12(-1.23%)
Mar 08, 2006
9.332
9.404
9.216
9.375
71,386
+0.01(+0.15%)
Mar 07, 2006
9.324
9.426
9.281
9.361
51,603
-0.04(-0.46%)
Mar 06, 2006
9.411
9.498
9.389
9.404
56,307
+0.07(+0.70%)
Mar 03, 2006
9.700
9.758
9.303
9.339
113,859
-0.40(-4.15%)
Mar 02, 2006
9.563
9.794
9.563
9.744
52,295
+0.11(+1.13%)
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
.