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

BRIC Ishares MSCI ETF (NY: BKF )

36.09 +0.18 (+0.50%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 12, 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 (%)
Mar 31, 2006 9.433 9.548 9.339 9.397 40,258 +0.04(+0.39%)
Mar 30, 2006 9.404 9.505 9.252 9.361 48,283 -0.12(-1.22%)
Mar 29, 2006 9.469 9.520 9.440 9.476 128,247 +0.01(+0.08%)
Mar 28, 2006 9.527 9.541 9.368 9.469 134,196 -0.04(-0.46%)
Mar 27, 2006 9.324 9.541 9.281 9.512 94,352 +0.19(+2.02%)
Mar 24, 2006 9.382 9.498 9.295 9.324 45,101 -0.08(-0.85%)
Mar 23, 2006 9.274 9.440 9.230 9.404 69,311 +0.06(+0.62%)
Mar 22, 2006 9.288 9.389 9.180 9.346 35,693 +0.11(+1.17%)
Mar 21, 2006 9.202 9.397 9.187 9.238 92,692 -0.04(-0.39%)
Mar 20, 2006 9.252 9.281 9.122 9.274 98,779 +0.06(+0.63%)
Mar 17, 2006 9.404 9.404 9.180 9.216 200,741 -0.07(-0.70%)
Mar 16, 2006 9.339 9.454 9.252 9.281 33,894 -0.09(-1.00%)
Mar 15, 2006 9.541 9.541 9.259 9.375 59,489 -0.17(-1.74%)
Mar 14, 2006 9.361 9.570 9.346 9.541 60,457 +0.22(+2.40%)
Mar 13, 2006 9.324 9.447 9.288 9.317 41,642 +0.05(+0.55%)
Mar 10, 2006 9.223 9.368 9.216 9.267 38,460 +0.01(+0.08%)
Mar 09, 2006 9.447 9.830 9.216 9.259 73,323 -0.12(-1.23%)
Mar 08, 2006 9.332 9.404 9.216 9.375 71,386 +0.01(+0.15%)
Mar 07, 2006 9.324 9.426 9.281 9.361 51,603 -0.04(-0.46%)
Mar 06, 2006 9.411 9.498 9.389 9.404 56,307 +0.07(+0.70%)
Mar 03, 2006 9.700 9.758 9.303 9.339 113,859 -0.40(-4.15%)
Mar 02, 2006 9.563 9.794 9.563 9.744 52,295 +0.11(+1.13%)
Mar 01, 2006 9.700 9.780 9.585 9.635 54,923 -0.05(-0.52%)
Feb 28, 2006 9.903 9.903 9.614 9.686 66,959 -0.22(-2.19%)
Feb 27, 2006 9.830 9.939 9.758 9.903 30,436 +0.09(+0.88%)
Feb 24, 2006 9.736 10.08 9.736 9.816 44,824 +0.06(+0.59%)
Feb 23, 2006 9.679 10.01 9.679 9.758 107,633 +0.08(+0.82%)
Feb 22, 2006 9.635 9.700 9.592 9.679 36,800 +0.05(+0.53%)
Feb 21, 2006 9.874 10.05 9.614 9.628 99,748 -0.20(-2.06%)
Feb 17, 2006 9.830 9.917 9.801 9.830 42,610 +0.04(+0.37%)
Feb 16, 2006 9.867 9.932 9.773 9.794 88,265 -0.07(-0.73%)
Feb 15, 2006 9.801 9.953 9.758 9.867 73,185 +0.07(+0.66%)
Feb 14, 2006 9.838 9.838 9.744 9.801 43,025 +0.04(+0.37%)
Feb 13, 2006 9.729 9.874 9.700 9.765 93,799 +0.04(+0.45%)
Feb 10, 2006 9.903 9.903 9.650 9.722 65,299 -0.13(-1.32%)
Feb 09, 2006 10.01 10.08 9.765 9.852 175,700 -0.09(-0.87%)
Feb 08, 2006 9.867 9.975 9.679 9.939 194,792 +0.43(+4.56%)
Feb 07, 2006 9.288 9.505 9.071 9.505 219,556 +0.31(+3.38%)
Feb 06, 2006 9.136 9.389 8.891 9.194 166,984 +0.11(+1.19%)
Feb 03, 2006 9.035 9.165 8.833 9.086 401,482 +0.01(+0.16%)
Feb 02, 2006 9.180 9.180 8.833 9.071 263,135 -0.11(-1.18%)
Feb 01, 2006 9.346 9.353 9.079 9.180 294,540 -0.20(-2.16%)
Jan 31, 2006 9.462 9.483 9.382 9.382 101,269 -0.11(-1.14%)
Jan 30, 2006 9.722 9.722 9.440 9.491 220,109 -0.20(-2.09%)
Jan 27, 2006 9.809 9.859 9.541 9.693 157,715 -0.17(-1.76%)
Jan 26, 2006 9.816 9.975 9.758 9.867 138,346 -0.07(-0.73%)
Jan 25, 2006 9.577 9.997 9.151 9.939 188,705 +0.35(+3.70%)
Jan 24, 2006 10.24 10.36 9.534 9.585 237,818 -0.66(-6.42%)
Jan 23, 2006 10.44 10.55 10.23 10.24 52,571 -0.20(-1.94%)
Jan 20, 2006 10.63 10.63 10.19 10.44 301,872 -0.04(-0.41%)
Jan 19, 2006 11.62 11.70 9.874 10.49 540,935 -0.96(-8.40%)
Jan 18, 2006 12.36 12.40 11.25 11.45 290,528 -0.84(-6.82%)
Jan 17, 2006 13.27 13.28 12.29 12.29 172,795 -1.07(-8.01%)
Jan 13, 2006 13.31 13.50 13.20 13.36 35,001 +0.01(+0.05%)
Jan 12, 2006 13.41 13.47 13.23 13.35 33,618 +0.01(+0.05%)
Jan 11, 2006 13.36 13.55 13.24 13.34 96,842 -0.01(-0.11%)
Jan 10, 2006 13.36 13.40 13.30 13.36 30,021 +0.00(+0.00%)
Jan 09, 2006 13.52 13.55 13.18 13.36 78,442 -0.16(-1.18%)
Jan 06, 2006 13.73 13.84 13.49 13.52 23,380 -0.22(-1.63%)
Jan 05, 2006 13.60 13.86 13.55 13.74 28,499 +0.13(+0.96%)
Jan 04, 2006 13.52 13.78 13.37 13.61 62,117 +0.02(+0.16%)
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.