BKF - iShares MSCI BRIC ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201942.2742.3942.2742.3442.3413,600
Nov 14, 201942.1642.1641.9742.0942.092,800
Nov 13, 201942.1342.2142.0842.1342.134,800
Nov 12, 201942.7342.7342.5642.6142.613,900
Nov 11, 201942.7342.9842.6842.9842.984,700
Nov 08, 201943.3743.4943.2143.2943.299,700
Nov 07, 201943.6943.9643.6943.7943.7915,300
Nov 06, 201943.3743.5243.3443.3843.3812,200
Nov 05, 201943.4843.5443.3943.5043.504,500
Nov 04, 201943.4243.4843.3143.3343.333,800
Nov 01, 201942.8543.0242.8542.8742.879,100
Oct 31, 201942.3742.3842.1642.3542.355,200
Oct 30, 201942.1342.5142.1142.4842.4810,800
Oct 29, 201942.3842.4542.3542.3542.355,300
Oct 28, 201942.5042.6542.5042.5742.576,500
Oct 25, 201941.8942.2641.8942.2342.235,900
Oct 24, 201941.9041.9441.8141.8441.844,700
Oct 23, 201941.5841.8341.5841.7641.764,800
Oct 22, 201941.7341.8341.6641.7341.7327,500
Oct 21, 201941.5941.7441.5341.7341.735,600
Oct 18, 201941.5641.5941.3941.3941.396,300
Oct 17, 201941.8641.8641.6641.6641.666,000
Oct 16, 201941.3841.6441.3641.6441.643,800
Oct 15, 201941.2241.5741.2241.4341.4340,300
Oct 14, 201941.2041.2041.1141.1141.113,600
Oct 11, 201941.2041.4141.1841.2641.2622,300
Oct 10, 201940.3640.7440.3340.5640.5610,800
Oct 09, 201940.1740.2740.0840.1440.143,200
Oct 08, 201939.8839.9539.6839.6839.685,700
Oct 07, 201940.3740.3740.1040.1040.1016,900
Oct 04, 201940.3740.5740.3440.5240.525,800
Oct 03, 201940.0840.4640.0140.4440.446,300
Oct 02, 201939.8940.0039.8139.9739.973,500
Oct 01, 201940.2240.2240.0540.0940.092,500
Sep 30, 201940.5240.6140.4540.4540.453,600
Sep 27, 201940.8640.8640.1040.2640.2618,500
Sep 26, 201940.9340.9540.7940.8440.844,400
Sep 25, 201940.6140.9240.4440.9140.915,900
Sep 24, 201941.2241.2240.7140.7240.724,500
Sep 23, 201941.2241.3841.1941.3241.3210,700
Sep 20, 201941.4941.5341.1641.3441.3411,400
Sep 19, 201941.3341.4341.1041.1041.102,100
Sep 18, 201941.5041.5341.1841.4341.4344,700
Sep 17, 201941.4341.5441.4341.5441.5411,700
Sep 16, 201941.6141.6941.4941.5141.513,500
Sep 13, 201941.9742.0441.8841.8941.8923,200
Sep 12, 201941.6741.9341.6741.7041.7014,400
Sep 11, 201941.4641.4741.4341.4541.454,100
Sep 10, 201941.0641.1640.9141.0241.022,600
Sep 09, 201941.1641.2841.1041.2041.203,900
Sep 06, 201941.0741.2041.0441.1041.105,800
Sep 05, 201940.8541.0240.8540.9340.9322,100
Sep 04, 201940.2740.4140.2640.3740.3725,700
Sep 03, 201939.6739.8139.6339.7039.7011,000
Aug 30, 201940.0540.0639.8740.0340.0312,800
Aug 29, 201939.7039.8539.6939.8139.814,500
Aug 28, 201939.1939.4439.1139.3739.375,100
Aug 27, 201939.5139.5439.2839.4239.4219,100
Aug 26, 201939.4039.4039.1939.2239.2212,400
Aug 23, 201939.6539.9838.9639.0339.0314,900
Aug 22, 201939.9739.9739.6439.7339.7312,100
Aug 21, 201940.3040.3040.1340.2140.217,800
Aug 20, 201939.9840.1139.8739.9439.9426,600
Aug 19, 201940.2140.2139.9039.9239.925,100
Aug 16, 201939.4339.6539.3539.6139.6116,200
Aug 15, 201939.1139.1638.8639.0939.0926,800
Aug 14, 201938.9739.0838.6638.6638.6630,400
Aug 13, 201939.0640.1639.0639.8639.8615,200
Aug 12, 201939.1839.4339.1539.3239.3225,700
Aug 09, 201939.9539.9539.6039.8039.803,300
Aug 08, 201939.9840.2139.9040.1940.198,600
Aug 07, 201938.9639.5538.8339.5539.554,800
Aug 06, 201939.5439.5439.1339.3339.3320,800
Aug 05, 201939.3439.3438.6238.8138.8160,000
Aug 02, 201940.6940.7440.2840.3740.3728,700
Aug 01, 201941.8242.0940.7440.8240.8237,700
Jul 31, 201942.1642.1641.3441.7041.7023,600
Jul 30, 201942.1442.2542.0942.1442.146,500
Jul 29, 201942.5442.5842.3842.5142.514,700
Jul 26, 201942.7742.8142.5742.7342.7318,000
Jul 25, 201942.8442.8442.5042.5042.509,400
Jul 24, 201942.7142.8542.7142.8142.8110,400
Jul 23, 201942.6242.6942.5142.6942.6915,100
Jul 22, 201942.6142.6442.4842.5142.5111,600
Jul 19, 201942.8942.9842.6042.6042.6033,600
Jul 18, 201942.6642.8242.5642.8242.8223,200
Jul 17, 201942.8842.9242.6942.7542.7516,900
Jul 16, 201942.8242.9742.7242.7242.7213,400
Jul 15, 201942.7742.8042.6942.7342.7331,000
Jul 12, 201942.6542.6542.5042.5542.5514,400
Jul 11, 201942.6742.7542.4742.5942.5911,900
Jul 10, 201942.8142.9342.6542.6642.668,200
Jul 09, 201942.1542.4742.1542.4442.449,100
Jul 08, 201942.5742.5942.4142.4742.4733,100
Jul 05, 201942.7942.9542.7642.8842.885,600
Jul 03, 201942.9343.0542.9043.0343.0318,900
Jul 02, 201943.1443.1642.9843.0843.0817,200
Jul 01, 201943.3743.5043.0443.1543.1536,300
Jun 28, 201942.5242.5742.3942.4442.4412,100
Jun 27, 201942.3942.5742.3742.5742.5714,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...