Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.02 +0.05 (+0.13%)

Streaming Delayed Price Updated: 11:42 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.62	38.67	38.50	38.55	13,321	-0.12(-0.31%)
Jun 27, 2019	38.50	38.67	38.48	38.67	15,821	+0.25(+0.64%)
Jun 26, 2019	38.43	38.53	38.37	38.42	15,408	+0.44(+1.15%)
Jun 25, 2019	38.26	38.26	37.93	37.98	16,347	-0.49(-1.27%)
Jun 24, 2019	38.47	38.56	38.44	38.47	17,384	+0.05(+0.14%)
Jun 21, 2019	38.37	38.49	38.36	38.42	7,817	-0.21(-0.54%)
Jun 20, 2019	38.76	38.85	38.47	38.63	19,825	+0.65(+1.72%)
Jun 19, 2019	37.81	38.10	37.72	37.97	43,506	+0.23(+0.60%)
Jun 18, 2019	37.22	37.87	37.22	37.75	37,291	+0.96(+2.62%)
Jun 17, 2019	36.77	36.93	36.77	36.78	13,438	+0.02(+0.05%)
Jun 14, 2019	36.90	36.92	36.77	36.77	12,625	-0.38(-1.02%)
Jun 13, 2019	37.25	37.37	37.10	37.15	33,282	+0.04(+0.10%)
Jun 12, 2019	37.27	37.27	37.02	37.11	22,854	-0.49(-1.30%)
Jun 11, 2019	37.64	37.64	37.52	37.60	19,859	+0.50(+1.34%)
Jun 10, 2019	37.03	37.24	37.01	37.10	6,960	+0.35(+0.96%)
Jun 07, 2019	36.60	37.02	36.60	36.75	17,830	+0.36(+0.99%)
Jun 06, 2019	36.40	36.48	36.25	36.39	10,719	+0.05(+0.15%)
Jun 05, 2019	36.72	36.72	36.26	36.33	31,754	-0.35(-0.96%)
Jun 04, 2019	36.45	36.72	36.42	36.69	29,362	-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.