Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI BRIC ETF (BKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.41-0.20 (-0.39%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202150.6750.6750.2650.4150.415,300
Oct 21, 202150.5850.7550.3950.6150.6119,400
Oct 20, 202151.0651.2350.7750.9650.9612,000
Oct 19, 202150.6051.0450.5550.9850.987,600
Oct 18, 202150.0250.4350.0250.2950.299,200
Oct 15, 202149.9350.3849.9350.2650.2610,200
Oct 14, 202149.8549.9549.6149.7349.7316,300
Oct 13, 202149.4949.8649.4949.8349.839,200
Oct 12, 202149.2449.2448.9248.9648.965,200
Oct 11, 202149.6249.6849.0549.0549.056,100
Oct 08, 202149.2449.3849.1449.2649.263,800
Oct 07, 202148.5849.1848.5648.9248.9244,700
Oct 06, 202147.1047.7047.0747.6947.695,800
Oct 05, 202147.5747.8547.5747.8547.852,400
Oct 04, 202147.7147.7147.0247.2847.289,700
Oct 01, 202148.0848.1347.9548.1348.135,700
Sep 30, 202148.3048.4948.1648.2048.2010,400
Sep 29, 202148.0948.2647.7547.7747.7751,400
Sep 28, 202148.5648.6948.0248.1048.1017,300
Sep 27, 202147.7448.7447.7448.6348.6329,000
Sep 24, 202148.1948.2948.0848.0948.098,900
Sep 23, 202148.5048.8848.5048.8348.8346,900
Sep 22, 202148.7549.0148.6548.7348.737,300
Sep 21, 202147.9648.0847.7747.9747.975,700
Sep 20, 202147.8147.8347.0547.4147.417,100
Sep 17, 202149.2049.2048.8549.0349.032,800
Sep 16, 202148.8549.0948.7249.0749.0719,500
Sep 15, 202149.4949.6749.2249.6449.6412,100
Sep 14, 202150.1350.2249.7249.8449.849,200
Sep 13, 202150.4450.6950.1950.5550.557,800
Sep 10, 202151.0151.0550.4550.4550.452,100
Sep 09, 202150.3150.6750.2050.5950.599,500
Sep 08, 202150.7250.8250.6850.7250.724,700
Sep 07, 202151.3051.7151.3051.5251.523,400
Sep 03, 202150.6050.8350.6050.7950.797,900
Sep 02, 202150.8750.9850.6050.6050.602,600
Sep 01, 202150.3451.0750.2650.8950.89113,100
Aug 31, 202149.9050.0049.8649.9749.9723,300
Aug 30, 202148.7649.1748.7649.0849.081,800
Aug 27, 202148.7648.9748.7648.9348.935,200
Aug 26, 202148.7248.8648.4748.4848.4822,300
Aug 25, 202149.1549.1948.8749.1949.1910,500
Aug 24, 202148.7649.4148.5349.3549.356,000
Aug 23, 202147.4447.7947.3947.7947.7937,000
Aug 20, 202146.8147.3346.8147.1147.1110,000
Aug 19, 202147.2147.4547.0147.1547.159,900
Aug 18, 202148.4048.5448.1348.1348.1311,700
Aug 17, 202148.0948.5048.0248.1348.135,400
Aug 16, 202149.2149.2148.9449.0549.0521,700
Aug 13, 202149.6349.7149.6349.7149.711,000
Aug 12, 202149.9449.9749.6649.7649.7621,600
Aug 11, 202150.5750.5750.1550.3550.3523,400
Aug 10, 202150.3550.3850.0550.1150.116,600
Aug 09, 202149.8249.9949.6249.8249.8232,600
Aug 06, 202149.6149.6749.2049.3749.3758,200
Aug 05, 202149.7650.0649.7649.8049.8013,100
Aug 04, 202150.0050.4249.9050.1650.1612,200
Aug 03, 202149.6749.7749.2949.7449.7414,100
Aug 02, 202149.8150.1249.8149.8649.8612,400
Jul 30, 202149.1849.5949.1649.3049.309,000
Jul 29, 202150.3850.3849.6249.8549.8510,100
Jul 28, 202148.7450.0548.7449.8949.8923,200
Jul 27, 202147.7747.9647.0947.8247.8222,000
Jul 26, 202149.6049.8849.1949.2849.2815,000
Jul 23, 202151.4051.4050.8651.0751.071,900
Jul 22, 202152.2952.4052.1752.2952.296,700
Jul 21, 202151.7552.1851.7252.1852.184,200
Jul 20, 202151.3851.9351.3051.8151.8112,000
Jul 19, 202151.6851.9151.3851.7351.7315,600
Jul 16, 202153.1053.1052.3852.4852.4849,400
Jul 15, 202153.0753.3452.8553.0153.019,700
Jul 14, 202153.1953.1952.7852.7852.7820,500
Jul 13, 202152.6352.9752.5852.7052.702,800
Jul 12, 202152.1752.3752.1452.3352.332,500
Jul 09, 202152.0352.3752.0352.3752.371,400
Jul 08, 202151.1451.4350.9551.2651.263,800
Jul 07, 202152.9252.9252.4752.5152.519,700
Jul 06, 202152.9753.1352.4952.5652.569,600
Jul 02, 202153.8553.9553.6353.8553.8512,000
Jul 01, 202154.5054.5554.0254.2354.2314,200
Jun 30, 202154.6154.7254.5654.6854.689,400
Jun 29, 202154.7955.1254.7155.1255.1211,200
Jun 28, 202155.2955.3055.1755.3055.308,400
Jun 25, 202155.0955.0954.8955.0355.032,700
Jun 24, 202154.2754.5854.2754.5654.5610,500
Jun 23, 202153.9754.1653.8853.9353.938,700
Jun 22, 202153.3353.5653.2653.5653.562,900
Jun 21, 202153.5453.6953.2853.6953.695,500
Jun 18, 202153.6853.7453.4453.5753.5770,600
Jun 17, 202153.7953.9153.7953.8453.8419,700
Jun 16, 202153.8553.9353.2153.3853.3820,800
Jun 15, 202154.3854.4254.0154.0354.039,800
Jun 14, 202154.5554.7354.4754.5954.594,800
Jun 11, 202154.7054.7054.3054.4754.478,100
Jun 10, 202154.6254.7454.5554.6354.6315,300
Jun 10, 20210.168 Dividend
Jun 09, 202154.5854.8554.4854.4854.3115,500
Jun 08, 202154.7054.7954.5054.6054.4312,000
Jun 07, 202154.7054.8854.5954.8554.683,000
Jun 04, 202155.2555.2555.0755.1354.963,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement