Indicators

BRIC Ishares MSCI ETF (NY: BKF )

35.97 +0.06 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.00	31.00	30.76	30.78	82,935	-0.24(-0.78%)
Feb 27, 2017	31.02	31.09	30.99	31.02	199,051	-0.06(-0.20%)
Feb 24, 2017	31.10	31.19	31.06	31.08	138,294	-0.46(-1.45%)
Feb 23, 2017	31.84	31.86	31.50	31.54	56,996	-0.11(-0.34%)
Feb 22, 2017	31.53	31.65	31.53	31.65	74,470	+0.13(+0.41%)
Feb 21, 2017	31.45	31.53	31.35	31.52	144,680	+0.39(+1.26%)
Feb 17, 2017		31.13	31.13	31.13	0	-0.17(-0.53%)
Feb 16, 2017	31.49	31.50	31.29	31.29	120,833	-0.04(-0.14%)
Feb 15, 2017	31.13	31.35	31.11	31.33	95,690	+0.29(+0.92%)
Feb 14, 2017	31.04	31.08	30.77	31.05	90,591	-0.01(-0.03%)
Feb 13, 2017	30.94	31.13	30.94	31.06	109,713	+0.17(+0.53%)
Feb 10, 2017	30.73	30.91	30.72	30.89	151,489	+0.20(+0.65%)
Feb 09, 2017	30.69	30.75	30.66	30.69	79,496	+0.13(+0.43%)
Feb 08, 2017	30.34	30.59	30.25	30.56	62,876	+0.35(+1.15%)
Feb 07, 2017	30.31	30.31	30.16	30.21	109,413	+0.00(+0.00%)
Feb 06, 2017	30.27	30.28	30.13	30.21	157,890	-0.01(-0.03%)
Feb 03, 2017	30.17	30.27	30.04	30.22	633,499	+0.21(+0.70%)
Feb 02, 2017	29.93	30.01	29.88	30.01	17,343	+0.08(+0.26%)

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.