Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.13	12.47	12.11	12.47	385,882	+0.42(+3.49%)
Oct 28, 2005	11.73	12.11	10.94	12.05	627,024	+0.15(+1.22%)
Oct 27, 2005	12.20	12.49	11.80	11.91	164,984	-0.20(-1.62%)
Oct 26, 2005	12.44	12.47	11.73	12.10	505,144	-0.48(-3.81%)
Oct 25, 2005	12.51	13.43	12.51	12.58	250,644	+0.03(+0.23%)
Oct 24, 2005	12.31	12.58	12.26	12.55	258,218	+0.36(+2.98%)
Oct 21, 2005	12.47	12.47	12.13	12.19	116,508	-0.28(-2.27%)
Oct 20, 2005	12.42	12.89	12.34	12.47	299,396	+0.05(+0.41%)
Oct 19, 2005	13.80	13.80	11.55	12.42	1,941,254	-5.55(-30.87%)
Oct 17, 2005	18.33	18.48	17.79	17.97	77,396	-0.47(-2.56%)
Oct 14, 2005	18.04	18.80	17.94	18.44	34,291	+0.33(+1.80%)
Oct 13, 2005	18.21	18.21	17.88	18.12	40,350	-0.10(-0.56%)
Oct 12, 2005	18.39	18.39	17.05	18.22	290,995	-0.37(-1.99%)
Oct 11, 2005	19.96	19.96	18.16	18.59	281,768	-1.41(-7.04%)
Oct 10, 2005	21.92	20.50	19.95	20.00	86,899	-0.51(-2.48%)
Oct 07, 2005	20.64	20.67	20.31	20.51	61,421	-0.13(-0.63%)
Oct 06, 2005	20.85	20.88	20.64	20.64	55,775	-0.32(-1.52%)
Oct 05, 2005	21.75	21.75	20.80	20.96	89,653	-0.84(-3.86%)
Oct 04, 2005	22.51	22.52	21.70	21.80	28,094	-0.70(-3.13%)

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.