Indicators

BRIC Ishares MSCI ETF (NY: BKF )

35.97 +0.06 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	20.13	20.21	19.95	20.02	5,533	-0.04(-0.22%)
Feb 27, 2002	19.84	20.07	19.84	20.07	7,608	-0.02(-0.11%)
Feb 26, 2002	19.82	20.09	19.82	20.09	2,766	+0.33(+1.65%)
Feb 25, 2002	20.02	20.02	19.66	19.76	1,231,132	-0.14(-0.73%)
Feb 22, 2002	19.30	19.91	19.27	19.91	21,579	+0.74(+3.89%)
Feb 21, 2002	19.52	19.52	18.94	19.16	22,686	-0.46(-2.36%)
Feb 20, 2002	20.07	20.08	19.37	19.63	25,175	-0.61(-3.04%)
Feb 19, 2002	20.35	20.35	20.24	20.24	4,979	-0.29(-1.41%)
Feb 18, 2002	20.68	20.68	20.47	20.53	7,469	+0.00(+0.00%)
Feb 15, 2002	20.68	20.68	20.47	20.53	7,469	-0.07(-0.35%)
Feb 14, 2002	20.68	20.68	20.60	20.60	2,213	-0.08(-0.38%)
Feb 13, 2002	20.64	20.68	20.53	20.68	3,319	+0.08(+0.39%)
Feb 12, 2002	20.51	20.60	20.51	20.60	2,074	+0.11(+0.53%)
Feb 11, 2002	20.31	20.49	20.31	20.49	10,789	+0.14(+0.71%)
Feb 08, 2002	20.24	20.35	20.24	20.35	3,734	+0.25(+1.26%)
Feb 07, 2002	20.24	20.41	20.10	20.10	2,351	-0.27(-1.31%)
Feb 06, 2002	20.46	20.47	20.31	20.36	6,363	-0.21(-1.02%)
Feb 05, 2002	20.33	20.57	20.33	20.57	7,884	+0.43(+2.12%)
Feb 04, 2002	20.46	20.46	19.97	20.15	12,864	-0.31(-1.52%)

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.