Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Ishares MSCI ETF (NY: BKF )

36.03 +0.06 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
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%)
Jan 03, 2006 13.74 13.92 13.45 13.59 85,764 -0.11(-0.79%)
Dec 30, 2005 14.31 14.31 13.21 13.70 142,064 -0.67(-4.63%)
Dec 29, 2005 14.39 14.46 14.35 14.36 43,712 -0.10(-0.70%)
Dec 28, 2005 14.47 14.50 14.37 14.47 93,510 +0.01(+0.05%)
Dec 27, 2005 14.89 14.89 14.46 14.46 44,127 -0.43(-2.91%)
Dec 23, 2005 14.60 14.93 14.60 14.89 24,207 +0.30(+2.03%)
Dec 22, 2005 14.51 14.60 14.46 14.60 20,472 +0.09(+0.60%)
Dec 21, 2005 14.46 14.57 14.46 14.51 20,057 +0.04(+0.30%)
Dec 20, 2005 14.49 14.75 14.45 14.47 60,588 -0.04(-0.30%)
Dec 19, 2005 14.52 14.60 14.46 14.51 86,594 -0.06(-0.40%)
Dec 16, 2005 14.47 14.67 14.46 14.57 107,758 -0.01(-0.10%)
Dec 15, 2005 14.53 15.00 14.46 14.58 111,631 +0.09(+0.65%)
Dec 14, 2005 14.82 14.93 14.47 14.49 69,994 -0.40(-2.72%)
Dec 13, 2005 14.54 15.04 14.53 14.89 70,133 +0.30(+2.08%)
Dec 12, 2005 14.64 14.78 14.57 14.59 74,421 -0.08(-0.54%)
Dec 09, 2005 14.57 14.96 14.57 14.67 64,184 +0.07(+0.45%)
Dec 08, 2005 14.58 15.14 14.55 14.60 83,689 +0.06(+0.40%)
Dec 07, 2005 14.75 15.28 14.54 14.54 79,401 -0.27(-1.85%)
Dec 06, 2005 15.33 15.48 14.82 14.82 60,449 -0.47(-3.07%)
Dec 05, 2005 15.54 15.70 15.19 15.29 58,928 -0.25(-1.63%)
Dec 02, 2005 15.36 15.72 15.05 15.54 55,193 +0.12(+0.80%)
Dec 01, 2005 14.94 15.77 14.94 15.42 113,568 +0.49(+3.29%)
Nov 30, 2005 15.04 15.47 14.90 14.93 82,582 -0.07(-0.43%)
Nov 29, 2005 15.95 15.95 14.97 14.99 145,660 -0.95(-5.98%)
Nov 28, 2005 16.37 16.37 15.88 15.95 95,170 -0.32(-1.96%)
Nov 25, 2005 16.14 16.38 16.11 16.27 31,124 +0.14(+0.85%)
Nov 23, 2005 15.28 16.47 14.93 16.13 136,531 +0.88(+5.79%)
Nov 22, 2005 15.46 15.46 15.17 15.25 208,877 -0.24(-1.54%)
Nov 21, 2005 15.79 15.88 15.38 15.48 102,225 -0.19(-1.20%)
Nov 18, 2005 15.73 15.77 15.58 15.67 63,493 +0.01(+0.09%)
Nov 17, 2005 15.72 15.72 15.54 15.66 126,018 -0.17(-1.10%)
Nov 16, 2005 15.86 16.45 15.79 15.83 149,395 -0.03(-0.18%)
Nov 15, 2005 16.45 16.92 15.78 15.86 229,350 -0.61(-3.69%)
Nov 14, 2005 16.01 16.92 16.01 16.47 180,381 +0.56(+3.54%)
Nov 11, 2005 15.22 16.04 15.22 15.90 123,528 +0.65(+4.27%)
Nov 10, 2005 15.14 15.58 15.04 15.25 82,306 +0.06(+0.43%)
Nov 09, 2005 14.47 15.83 14.47 15.19 138,606 +0.72(+5.00%)
Nov 08, 2005 14.47 14.68 14.39 14.47 182,594 -0.14(-0.94%)
Nov 07, 2005 14.57 15.24 14.53 14.60 196,842 -0.11(-0.74%)
Nov 04, 2005 16.32 16.32 14.37 14.71 638,390 -1.55(-9.56%)
Nov 03, 2005 15.61 16.63 15.61 16.27 243,321 +0.58(+3.69%)
Nov 02, 2005 13.81 15.69 13.81 15.69 488,718 +1.95(+14.21%)
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.