Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.06 +0.09 (+0.25%)

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.84	30.84	30.56	30.73	143,393	-0.02(-0.07%)
Apr 27, 2012	30.74	30.84	30.60	30.75	113,151	+0.04(+0.12%)
Apr 26, 2012	30.43	30.76	30.41	30.71	90,807	+0.11(+0.35%)
Apr 25, 2012	30.71	30.72	30.42	30.61	146,830	+0.05(+0.15%)
Apr 24, 2012	30.53	30.68	30.46	30.56	115,333	+0.03(+0.10%)
Apr 23, 2012	30.49	30.54	30.17	30.53	253,730	-0.64(-2.04%)
Apr 20, 2012	31.24	31.36	31.14	31.17	86,043	+0.21(+0.69%)
Apr 19, 2012	31.03	31.17	30.74	30.95	176,805	-0.05(-0.15%)
Apr 18, 2012	30.83	31.08	30.83	31.00	173,979	-0.10(-0.32%)
Apr 17, 2012	30.91	31.19	30.83	31.10	127,138	+0.35(+1.15%)
Apr 16, 2012	31.22	31.27	30.64	30.74	87,949	-0.27(-0.87%)
Apr 13, 2012	31.24	31.33	30.86	31.01	142,030	-0.44(-1.41%)
Apr 12, 2012	30.85	31.52	30.84	31.46	122,622	+0.84(+2.73%)
Apr 11, 2012	30.83	30.83	30.53	30.62	102,617	+0.35(+1.14%)
Apr 10, 2012	30.84	30.91	30.17	30.28	120,702	-0.61(-1.96%)
Apr 09, 2012	30.92	31.03	30.66	30.88	276,988	-0.54(-1.73%)
Apr 05, 2012	31.14	31.46	31.11	31.43	129,354	+0.25(+0.81%)
Apr 04, 2012	31.20	31.26	31.00	31.17	156,767	-0.57(-1.81%)
Apr 03, 2012	31.95	32.08	31.50	31.75	161,129	+0.01(+0.02%)

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.