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, 2019	38.03	38.05	37.83	37.89	15,218	-0.28(-0.73%)
Feb 27, 2019	38.18	38.24	37.98	38.17	32,536	-0.32(-0.84%)
Feb 26, 2019	38.27	38.52	38.23	38.50	16,302	-0.12(-0.30%)
Feb 25, 2019	38.62	38.74	38.51	38.61	40,878	+0.48(+1.25%)
Feb 22, 2019	37.98	38.25	37.98	38.14	33,339	+0.60(+1.61%)
Feb 21, 2019	37.65	37.65	37.48	37.53	11,486	-0.13(-0.36%)
Feb 20, 2019	37.63	37.91	37.63	37.67	18,257	+0.23(+0.63%)
Feb 19, 2019	37.06	37.60	36.95	37.43	57,112	+0.18(+0.48%)
Feb 15, 2019	37.39	37.39	37.16	37.25	15,617	-0.19(-0.51%)
Feb 14, 2019	37.14	37.55	37.00	37.44	16,479	+0.02(+0.05%)
Feb 13, 2019	37.63	37.70	37.33	37.42	29,513	-0.05(-0.14%)
Feb 12, 2019	37.57	37.66	37.46	37.48	22,479	+0.30(+0.80%)
Feb 11, 2019	37.39	37.49	37.16	37.18	22,445	-0.02(-0.05%)
Feb 08, 2019	37.17	37.31	36.89	37.20	20,934	-0.05(-0.12%)
Feb 07, 2019	37.39	37.55	36.96	37.24	25,191	-0.33(-0.89%)
Feb 06, 2019	38.07	38.07	37.54	37.58	24,024	-0.60(-1.56%)
Feb 05, 2019	37.81	38.22	37.81	38.17	23,192	+0.47(+1.25%)
Feb 04, 2019	37.73	37.76	37.64	37.70	13,170	+0.11(+0.29%)

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.