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 (%)
Sep 30, 2019	36.80	36.88	36.73	36.73	3,994	+0.17(+0.47%)
Sep 27, 2019	37.11	37.11	36.42	36.56	20,260	-0.53(-1.42%)
Sep 26, 2019	37.17	37.19	37.04	37.09	4,816	-0.06(-0.17%)
Sep 25, 2019	36.88	37.16	36.73	37.15	6,452	+0.17(+0.47%)
Sep 24, 2019	37.43	37.43	36.97	36.98	4,952	-0.54(-1.45%)
Sep 23, 2019	37.43	37.58	37.41	37.53	11,772	-0.02(-0.06%)
Sep 20, 2019	37.68	37.72	37.38	37.55	12,552	+0.22(+0.60%)
Sep 19, 2019	37.53	37.62	37.32	37.32	2,346	-0.30(-0.80%)
Sep 18, 2019	37.69	37.71	37.40	37.62	49,229	-0.10(-0.26%)
Sep 17, 2019	37.63	37.72	37.63	37.72	12,846	+0.03(+0.07%)
Sep 16, 2019	37.79	37.86	37.68	37.70	3,860	-0.35(-0.91%)
Sep 13, 2019	38.12	38.18	38.03	38.04	25,546	+0.17(+0.46%)
Sep 12, 2019	37.84	38.08	37.84	37.87	15,895	+0.23(+0.60%)
Sep 11, 2019	37.65	37.66	37.62	37.64	4,482	+0.39(+1.05%)
Sep 10, 2019	37.29	37.38	37.15	37.25	2,912	-0.16(-0.44%)
Sep 09, 2019	37.38	37.49	37.33	37.42	4,280	+0.09(+0.25%)
Sep 06, 2019	37.30	37.42	37.27	37.33	6,386	+0.15(+0.42%)
Sep 05, 2019	37.10	37.25	37.10	37.17	24,378	+0.51(+1.39%)
Sep 04, 2019	36.57	36.70	36.57	36.66	28,344	+0.61(+1.69%)

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.