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 22.87 23.41 71,516 +0.27(+1.19%)
Aug 30, 2005 23.70 23.70 23.00 23.13 78,571 -0.69(-2.88%)
Aug 29, 2005 24.25 24.25 23.78 23.82 54,086 -0.43(-1.79%)
Aug 26, 2005 24.73 24.73 24.18 24.25 74,974 -0.59(-2.36%)
Aug 25, 2005 25.02 25.37 24.83 24.84 89,084 -0.11(-0.43%)
Aug 24, 2005 24.15 25.02 24.15 24.95 136,254 +0.87(+3.63%)
Aug 23, 2005 22.60 24.35 22.60 24.07 157,280 +1.55(+6.90%)
Aug 22, 2005 22.32 22.63 22.32 22.52 45,233 +0.14(+0.65%)
Aug 19, 2005 22.26 22.53 22.26 22.37 24,069 -0.03(-0.13%)
Aug 18, 2005 22.88 22.88 22.23 22.40 52,703 -0.48(-2.12%)
Aug 17, 2005 22.71 22.95 22.63 22.89 12,864 +0.26(+1.15%)
Aug 16, 2005 23.27 23.30 22.58 22.63 26,559 -0.60(-2.58%)
Aug 15, 2005 22.40 23.31 22.34 23.23 36,103 +0.89(+3.98%)
Aug 12, 2005 22.48 22.48 22.24 22.34 53,395 -0.22(-0.96%)
Aug 11, 2005 23.63 23.63 22.37 22.55 133,211 -1.15(-4.85%)
Aug 10, 2005 23.79 23.94 23.68 23.70 22,962 -0.09(-0.36%)
Aug 09, 2005 23.84 23.99 23.65 23.79 12,726 +0.02(+0.09%)
Aug 08, 2005 23.82 23.82 23.76 23.77 4,564 -0.04(-0.18%)
Aug 05, 2005 24.40 24.40 23.78 23.81 25,590 -0.70(-2.86%)
Aug 04, 2005 24.87 25.01 24.40 24.51 33,060 -0.42(-1.68%)
Aug 03, 2005 24.64 24.93 24.56 24.93 28,495 +0.28(+1.14%)
Aug 02, 2005 24.83 24.85 24.58 24.65 28,357 -0.07(-0.29%)
Aug 01, 2005 24.64 24.80 24.64 24.72 7,884 +0.08(+0.32%)
Jul 29, 2005 25.25 25.41 24.64 24.64 22,686 -0.44(-1.76%)
Jul 28, 2005 24.65 25.27 24.65 25.09 23,654 +0.33(+1.31%)
Jul 27, 2005 24.83 25.06 24.72 24.76 15,492 -0.17(-0.67%)
Jul 26, 2005 24.87 25.09 24.87 24.93 6,363 -0.01(-0.06%)
Jul 25, 2005 24.80 25.22 24.67 24.94 16,599 +0.01(+0.03%)
Jul 22, 2005 24.77 25.07 24.77 24.93 37,487 +0.17(+0.67%)
Jul 21, 2005 25.30 25.47 24.71 24.77 70,686 -0.42(-1.66%)
Jul 20, 2005 24.81 25.19 24.81 25.19 62,248 +0.02(+0.09%)
Jul 19, 2005 25.41 25.41 24.94 25.16 59,758 -0.34(-1.33%)
Jul 18, 2005 25.34 25.60 25.34 25.50 24,345 +0.02(+0.09%)
Jul 15, 2005 25.81 25.81 25.37 25.48 21,579 -0.43(-1.65%)
Jul 14, 2005 26.39 26.39 25.78 25.91 14,662 -0.48(-1.81%)
Jul 13, 2005 26.82 26.82 26.31 26.39 30,155 -0.58(-2.14%)
Jul 12, 2005 26.73 27.18 26.53 26.96 94,202 +0.15(+0.57%)
Jul 11, 2005 27.11 27.15 26.81 26.81 30,017 -0.30(-1.09%)
Jul 08, 2005 27.02 27.11 26.88 27.11 36,933 +0.09(+0.32%)
Jul 07, 2005 26.86 27.09 26.75 27.02 13,279 +0.06(+0.21%)
Jul 06, 2005 27.36 27.47 26.96 26.96 10,651 -0.49(-1.79%)
Jul 05, 2005 27.25 27.46 27.15 27.46 19,642 +0.10(+0.37%)
Jul 01, 2005 27.33 27.41 26.89 27.36 35,274 -0.05(-0.18%)
Jun 30, 2005 27.27 27.76 27.27 27.41 16,599 +0.01(+0.05%)
Jun 29, 2005 27.18 27.40 26.96 27.39 10,513 +0.29(+1.07%)
Jun 28, 2005 27.30 27.30 26.93 27.10 43,297 -0.29(-1.06%)
Jun 27, 2005 27.54 27.89 27.36 27.39 15,492 -0.12(-0.42%)
Jun 24, 2005 27.54 27.58 27.22 27.51 48,830 -0.14(-0.52%)
Jun 23, 2005 27.40 28.37 27.40 27.65 191,724 +0.25(+0.92%)
Jun 22, 2005 27.87 27.97 27.25 27.40 185,361 -0.36(-1.30%)
Jun 21, 2005 28.13 28.14 27.69 27.76 22,409 -0.37(-1.31%)
Jun 20, 2005 28.30 28.48 28.12 28.13 59,205 -0.25(-0.87%)
Jun 17, 2005 27.83 28.55 27.83 28.37 185,084 +0.58(+2.08%)
Jun 16, 2005 27.67 27.80 27.43 27.80 67,919 -0.01(-0.05%)
Jun 15, 2005 27.69 27.90 27.69 27.81 94,479 +0.12(+0.44%)
Jun 14, 2005 27.56 28.05 27.53 27.69 100,565 +0.12(+0.45%)
Jun 13, 2005 27.43 27.75 27.36 27.56 74,836 -0.09(-0.34%)
Jun 10, 2005 27.36 28.10 27.36 27.66 77,326 +0.20(+0.74%)
Jun 09, 2005 27.94 28.37 26.85 27.46 46,478 -0.57(-2.04%)
Jun 08, 2005 28.63 28.99 26.88 28.03 224,370 +0.05(+0.18%)
Jun 07, 2005 27.93 28.55 27.58 27.98 70,824 -0.20(-0.72%)
Jun 06, 2005 27.94 28.34 27.94 28.18 56,438 +0.06(+0.21%)
Jun 03, 2005 28.01 30.00 28.01 28.12 129,338 +0.21(+0.75%)
Jun 02, 2005 26.39 28.08 26.39 27.91 74,421 +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.