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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.02 23.42 22.86 23.41 71,525 +0.27(+1.19%)
Aug 30, 2005 23.69 23.70 22.99 23.13 78,580 -0.69(-2.88%)
Aug 29, 2005 24.25 24.25 23.78 23.82 54,093 -0.43(-1.79%)
Aug 26, 2005 24.73 24.73 24.18 24.25 74,983 -0.59(-2.36%)
Aug 25, 2005 25.02 25.37 24.83 24.84 89,095 -0.11(-0.43%)
Aug 24, 2005 24.14 25.02 24.14 24.94 136,271 +0.87(+3.63%)
Aug 23, 2005 22.60 24.34 22.60 24.07 157,300 +1.55(+6.90%)
Aug 22, 2005 22.32 22.63 22.32 22.52 45,239 +0.14(+0.65%)
Aug 19, 2005 22.26 22.53 22.26 22.37 24,072 -0.03(-0.13%)
Aug 18, 2005 22.88 22.88 22.23 22.40 52,710 -0.48(-2.12%)
Aug 17, 2005 22.71 22.94 22.62 22.88 12,866 +0.26(+1.15%)
Aug 16, 2005 23.27 23.30 22.58 22.62 26,562 -0.60(-2.58%)
Aug 15, 2005 22.39 23.31 22.34 23.22 36,108 +0.89(+3.98%)
Aug 12, 2005 22.48 22.48 22.23 22.34 53,401 -0.22(-0.96%)
Aug 11, 2005 23.63 23.63 22.37 22.55 133,227 -1.15(-4.85%)
Aug 10, 2005 23.79 23.93 23.67 23.70 22,965 -0.09(-0.36%)
Aug 09, 2005 23.84 23.98 23.64 23.79 12,727 +0.02(+0.09%)
Aug 08, 2005 23.82 23.82 23.76 23.77 4,565 -0.04(-0.18%)
Aug 05, 2005 24.40 24.40 23.78 23.81 25,594 -0.70(-2.86%)
Aug 04, 2005 24.87 25.01 24.40 24.51 33,064 -0.42(-1.68%)
Aug 03, 2005 24.64 24.93 24.55 24.93 28,499 +0.28(+1.14%)
Aug 02, 2005 24.83 24.85 24.58 24.65 28,361 -0.07(-0.29%)
Aug 01, 2005 24.64 24.79 24.64 24.72 7,885 +0.08(+0.32%)
Jul 29, 2005 25.25 25.41 24.64 24.64 22,688 -0.44(-1.76%)
Jul 28, 2005 24.65 25.26 24.65 25.08 23,657 +0.33(+1.31%)
Jul 27, 2005 24.83 25.06 24.72 24.76 15,494 -0.17(-0.67%)
Jul 26, 2005 24.87 25.08 24.87 24.92 6,363 -0.01(-0.06%)
Jul 25, 2005 24.79 25.21 24.66 24.94 16,601 +0.01(+0.03%)
Jul 22, 2005 24.76 25.07 24.76 24.93 37,491 +0.17(+0.67%)
Jul 21, 2005 25.30 25.46 24.71 24.76 70,695 -0.42(-1.66%)
Jul 20, 2005 24.81 25.18 24.81 25.18 62,256 +0.02(+0.09%)
Jul 19, 2005 25.41 25.41 24.94 25.16 59,765 -0.34(-1.33%)
Jul 18, 2005 25.33 25.59 25.33 25.50 24,349 +0.02(+0.09%)
Jul 15, 2005 25.80 25.80 25.37 25.48 21,582 -0.43(-1.65%)
Jul 14, 2005 26.39 26.39 25.78 25.91 14,664 -0.48(-1.81%)
Jul 13, 2005 26.82 26.82 26.31 26.38 30,159 -0.58(-2.14%)
Jul 12, 2005 26.73 27.18 26.53 26.96 94,214 +0.15(+0.57%)
Jul 11, 2005 27.11 27.14 26.81 26.81 30,021 -0.30(-1.09%)
Jul 08, 2005 27.01 27.11 26.87 27.11 36,938 +0.09(+0.32%)
Jul 07, 2005 26.85 27.09 26.75 27.02 13,281 +0.06(+0.21%)
Jul 06, 2005 27.36 27.47 26.96 26.96 10,652 -0.49(-1.79%)
Jul 05, 2005 27.25 27.45 27.14 27.45 19,645 +0.10(+0.37%)
Jul 01, 2005 27.32 27.41 26.89 27.35 35,278 -0.05(-0.18%)
Jun 30, 2005 27.26 27.76 27.26 27.40 16,601 +0.01(+0.05%)
Jun 29, 2005 27.18 27.39 26.96 27.39 10,514 +0.29(+1.07%)
Jun 28, 2005 27.29 27.29 26.93 27.10 43,302 -0.29(-1.06%)
Jun 27, 2005 27.54 27.89 27.36 27.39 15,494 -0.12(-0.42%)
Jun 24, 2005 27.54 27.58 27.21 27.50 48,836 -0.14(-0.52%)
Jun 23, 2005 27.39 28.37 27.39 27.65 191,748 +0.25(+0.92%)
Jun 22, 2005 27.86 27.97 27.25 27.39 185,384 -0.36(-1.30%)
Jun 21, 2005 28.12 28.13 27.68 27.76 22,412 -0.37(-1.31%)
Jun 20, 2005 28.30 28.47 28.12 28.12 59,212 -0.25(-0.87%)
Jun 17, 2005 27.83 28.55 27.83 28.37 185,108 +0.58(+2.08%)
Jun 16, 2005 27.66 27.79 27.43 27.79 67,928 -0.01(-0.05%)
Jun 15, 2005 27.68 27.89 27.68 27.81 94,490 +0.12(+0.44%)
Jun 14, 2005 27.55 28.05 27.52 27.68 100,578 +0.12(+0.45%)
Jun 13, 2005 27.43 27.74 27.36 27.56 74,845 -0.09(-0.34%)
Jun 10, 2005 27.36 28.10 27.36 27.66 77,335 +0.20(+0.74%)
Jun 09, 2005 27.94 28.37 26.85 27.45 46,484 -0.57(-2.04%)
Jun 08, 2005 28.62 28.99 26.88 28.02 224,398 +0.05(+0.18%)
Jun 07, 2005 27.92 28.55 27.58 27.97 70,833 -0.20(-0.72%)
Jun 06, 2005 27.94 28.33 27.94 28.18 56,445 +0.06(+0.21%)
Jun 03, 2005 28.00 30.00 28.00 28.12 129,354 +0.21(+0.75%)
Jun 02, 2005 26.38 28.07 26.38 27.91 74,430 +1.45(+5.49%)
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.