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

BRIC Ishares MSCI ETF (NY: BKF )

35.93 -0.42 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2006 2.941 2.963 2.875 2.883 137,992 -0.03(-1.00%)
Jul 28, 2006 3.035 3.035 2.912 2.912 87,450 -0.07(-2.20%)
Jul 27, 2006 3.006 3.217 2.955 2.977 81,115 -0.02(-0.73%)
Jul 26, 2006 2.999 3.013 2.941 2.999 271,439 -0.04(-1.43%)
Jul 25, 2006 3.130 3.268 2.977 3.042 795,038 -0.78(-20.49%)
Jul 24, 2006 3.907 3.921 3.819 3.827 44,620 -0.08(-2.04%)
Jul 21, 2006 3.921 3.979 3.870 3.907 132,758 -0.07(-1.82%)
Jul 20, 2006 3.885 4.037 3.863 3.979 39,662 +0.04(+0.92%)
Jul 19, 2006 4.030 4.034 3.892 3.943 39,524 -0.05(-1.27%)
Jul 18, 2006 4.066 4.066 3.936 3.994 12,669 -0.05(-1.26%)
Jul 17, 2006 4.183 4.190 3.921 4.045 70,235 -0.17(-4.13%)
Jul 14, 2006 4.233 4.357 4.219 4.219 30,435 -0.01(-0.17%)
Jul 13, 2006 4.306 4.357 4.226 4.226 10,191 -0.12(-2.68%)
Jul 12, 2006 4.175 4.357 4.161 4.342 25,339 +0.14(+3.28%)
Jul 11, 2006 4.342 4.342 4.103 4.204 47,236 -0.15(-3.34%)
Jul 10, 2006 4.212 4.379 4.212 4.350 24,513 +0.13(+3.10%)
Jul 07, 2006 4.299 4.357 4.212 4.219 17,903 -0.09(-2.02%)
Jul 06, 2006 4.393 4.408 4.291 4.306 57,290 -0.11(-2.47%)
Jul 05, 2006 4.466 4.466 4.233 4.415 75,193 -0.09(-1.94%)
Jul 03, 2006 4.538 4.538 4.451 4.502 45,859 -0.04(-0.80%)
Jun 30, 2006 4.408 4.538 4.212 4.538 647,406 +0.13(+2.97%)
Jun 29, 2006 4.350 4.415 4.212 4.408 105,077 +0.08(+1.85%)
Jun 28, 2006 4.502 4.502 4.291 4.328 78,498 -0.17(-3.87%)
Jun 27, 2006 4.357 4.589 4.357 4.502 80,013 +0.15(+3.33%)
Jun 26, 2006 4.386 4.429 4.291 4.357 102,598 -0.01(-0.33%)
Jun 23, 2006 4.487 4.487 4.371 4.371 133,034 -0.14(-3.06%)
Jun 22, 2006 4.575 4.720 4.502 4.509 59,769 -0.07(-1.58%)
Jun 21, 2006 4.415 4.633 4.415 4.582 66,104 +0.17(+3.78%)
Jun 20, 2006 4.480 4.553 4.415 4.415 55,499 -0.09(-2.09%)
Jun 19, 2006 4.466 4.531 4.379 4.509 217,316 +0.09(+1.97%)
Jun 16, 2006 4.538 4.611 4.371 4.422 198,174 -0.13(-2.87%)
Jun 15, 2006 4.575 4.625 4.444 4.553 25,477 +0.05(+1.13%)
Jun 14, 2006 4.611 4.829 4.291 4.502 110,724 -0.14(-2.97%)
Jun 13, 2006 4.901 4.989 4.633 4.640 63,074 -0.28(-5.61%)
Jun 12, 2006 4.916 5.076 4.865 4.916 32,087 +0.04(+0.89%)
Jun 09, 2006 4.669 4.901 4.640 4.872 108,245 +0.21(+4.52%)
Jun 08, 2006 4.429 4.705 4.313 4.662 161,541 -0.10(-2.13%)
Jun 07, 2006 5.010 5.025 4.676 4.763 141,572 -0.25(-4.93%)
Jun 06, 2006 5.047 5.119 5.010 5.010 66,241 -0.06(-1.15%)
Jun 05, 2006 5.039 5.119 5.039 5.068 67,618 -0.02(-0.43%)
Jun 02, 2006 5.279 5.410 5.083 5.090 66,241 -0.19(-3.58%)
Jun 01, 2006 5.112 5.330 5.083 5.279 236,735 +0.15(+2.83%)
May 31, 2006 5.243 5.293 5.010 5.134 145,015 -0.07(-1.39%)
May 30, 2006 5.417 5.417 5.170 5.206 59,906 -0.21(-3.89%)
May 26, 2006 5.700 5.707 5.402 5.417 117,610 -0.18(-3.24%)
May 25, 2006 5.657 5.715 5.526 5.598 30,022 -0.02(-0.39%)
May 24, 2006 5.627 5.693 5.526 5.620 68,032 -0.01(-0.26%)
May 23, 2006 5.664 5.765 5.627 5.635 95,024 -0.05(-0.89%)
May 22, 2006 5.635 5.736 5.548 5.686 92,407 +0.05(+0.90%)
May 19, 2006 5.700 5.736 5.627 5.635 159,613 -0.07(-1.15%)
May 18, 2006 5.678 5.736 5.649 5.700 102,598 -0.04(-0.63%)
May 17, 2006 5.729 5.773 5.664 5.736 106,868 +0.01(+0.13%)
May 16, 2006 5.671 5.744 5.671 5.729 123,118 +0.03(+0.51%)
May 15, 2006 5.758 5.831 5.664 5.700 165,122 -0.13(-2.24%)
May 12, 2006 5.773 5.947 5.664 5.831 355,309 +0.07(+1.13%)
May 11, 2006 6.622 6.622 5.642 5.765 1,077,357 -0.86(-12.94%)
May 10, 2006 6.855 6.855 6.550 6.622 43,518 -0.23(-3.39%)
May 09, 2006 6.753 6.884 6.666 6.855 41,728 +0.14(+2.05%)
May 08, 2006 7.261 7.290 6.717 6.717 86,348 +0.15(+2.21%)
May 05, 2006 6.535 6.579 6.506 6.571 70,373 +0.09(+1.46%)
May 04, 2006 6.426 6.535 6.426 6.477 133,309 +0.05(+0.79%)
May 03, 2006 6.528 6.535 6.317 6.426 131,794 -0.15(-2.21%)
May 02, 2006 6.535 6.601 6.499 6.571 103,425 +0.02(+0.33%)
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.