BKF - iShares MSCI BRIC ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202038.3739.0538.2339.0239.0218,700
May 28, 202038.4538.6138.1638.1638.1612,200
May 27, 202038.2038.3537.9138.3538.3515,500
May 26, 202038.6738.7938.2738.3538.3531,500
May 22, 202037.8437.8437.4937.5537.5516,600
May 21, 202038.6638.8038.3838.5438.549,900
May 20, 202039.4339.5638.9039.1939.1930,100
May 19, 202038.8039.0438.6738.6738.6730,400
May 18, 202038.4339.0638.4238.9338.9311,600
May 15, 202037.5837.5837.4137.5637.5665,600
May 14, 202037.1337.9636.9737.9137.9115,800
May 13, 202038.2938.3937.6137.8837.8841,900
May 12, 202038.3138.7137.9738.0138.0120,900
May 11, 202038.0338.2738.0238.0238.025,700
May 08, 202037.7838.2437.7838.2438.2414,600
May 07, 202037.4137.4137.1037.2637.267,400
May 06, 202037.3937.3937.0837.1337.1310,800
May 05, 202037.1737.3937.1137.1237.12118,000
May 04, 202036.6536.8636.5036.8636.8613,500
May 01, 202037.0237.0436.4836.4836.488,200
Apr 30, 202038.7138.7137.8237.9937.996,200
Apr 29, 202038.6038.9838.5838.9138.9114,500
Apr 28, 202038.3438.3537.9137.9337.9329,200
Apr 27, 202037.5537.8037.5537.8037.806,100
Apr 24, 202037.2637.2636.7737.0837.0816,200
Apr 23, 202038.0138.0437.3737.3837.3827,900
Apr 22, 202037.6337.7137.5637.6037.6013,400
Apr 21, 202036.7336.9136.4336.6236.6221,500
Apr 20, 202037.4537.9937.4537.5237.5213,300
Apr 17, 202037.8737.9637.5837.7937.7923,100
Apr 16, 202037.3337.4137.1137.2537.258,900
Apr 15, 202036.7737.1136.7737.0237.0230,000
Apr 14, 202037.6837.9037.6737.7437.7411,700
Apr 13, 202036.9637.0536.6337.0337.0315,800
Apr 09, 202037.3837.6736.9736.9736.978,000
Apr 08, 202036.6637.0536.5237.0037.0028,600
Apr 07, 202037.5137.5136.5436.5536.5514,300
Apr 06, 202035.9436.3835.9036.3536.358,800
Apr 03, 202035.2435.3334.5334.7034.7028,200
Apr 02, 202034.8035.4234.7835.2935.2932,500
Apr 01, 202034.7935.0534.1934.2134.2124,500
Mar 31, 202035.7036.0435.5535.6335.6366,200
Mar 30, 202035.1135.6434.8735.5935.5948,500
Mar 27, 202035.2135.5534.8634.9834.9870,200
Mar 26, 202036.0737.0335.9537.0037.0029,900
Mar 25, 202035.1436.1634.9035.6535.6511,600
Mar 24, 202034.3034.7034.1534.5734.5755,000
Mar 23, 202032.9232.9531.9332.6132.6133,100
Mar 20, 202034.5134.5733.0333.1233.1255,000
Mar 19, 202032.6133.8532.0833.1433.1480,000
Mar 18, 202032.5533.6831.7532.6732.6785,400
Mar 17, 202034.1735.3633.8235.2435.24136,400
Mar 16, 202033.3534.7832.3533.5533.5561,200
Mar 13, 202038.2138.2536.1437.6837.6859,100
Mar 12, 202035.3335.7433.7935.2635.2686,000
Mar 11, 202039.4639.6038.3838.7338.7364,400
Mar 10, 202040.2340.4839.4940.4640.4631,700
Mar 09, 202038.1839.3137.8538.6238.62163,600
Mar 06, 202041.3341.5840.9141.2441.2426,500
Mar 05, 202042.6442.9441.9542.1342.13109,100
Mar 04, 202042.9343.0142.6043.0143.019,400
Mar 03, 202042.7543.3342.0842.3542.35126,600
Mar 02, 202042.3042.7742.0742.7142.714,346,900
Feb 28, 202041.3042.2140.9742.1842.1832,000
Feb 27, 202042.9043.2642.4242.6142.6121,400
Feb 26, 202043.5043.9343.2443.2743.2710,600
Feb 25, 202043.7643.8543.0043.0743.0712,100
Feb 24, 202043.0643.4843.0643.3143.3125,800
Feb 21, 202044.9644.9744.7444.8144.8121,300
Feb 20, 202045.5045.5344.9645.1045.1017,300
Feb 19, 202045.6245.7445.5845.7245.7215,700
Feb 18, 202045.1945.2545.1045.1945.198,700
Feb 14, 202045.4045.4445.2145.3245.329,200
Feb 13, 202045.4645.6745.3245.3845.3821,700
Feb 12, 202045.7346.0145.5745.9445.9418,300
Feb 11, 202045.2745.5645.2045.2145.21139,000
Feb 10, 202044.3644.6444.3644.6444.6424,500
Feb 07, 202044.5944.6244.3344.3344.3325,200
Feb 06, 202045.2445.2444.8644.9444.948,400
Feb 05, 202045.0745.0744.8244.8944.8911,500
Feb 04, 202044.7244.8844.6144.6944.6927,500
Feb 03, 202043.1243.5443.1243.4243.4250,900
Jan 31, 202043.1243.1842.7842.9642.9619,400
Jan 30, 202043.4443.8343.2243.7843.7837,700
Jan 29, 202044.5944.6544.3744.4444.44128,100
Jan 28, 202043.9144.2843.7444.1944.1945,600
Jan 27, 202043.1643.9143.1643.6443.6425,300
Jan 24, 202045.5545.6344.9445.1145.1130,800
Jan 23, 202045.1445.8144.9245.7645.762,848,000
Jan 22, 202046.1546.1545.8645.9645.968,800
Jan 21, 202045.9145.9145.5945.6045.6016,100
Jan 17, 202046.9447.1146.8947.0747.0730,700
Jan 16, 202046.7146.7346.6246.7046.7028,500
Jan 15, 202046.6346.7346.4746.5246.528,000
Jan 14, 202046.8546.8746.6146.8146.8119,700
Jan 13, 202046.7947.2146.7047.2047.2024,900
Jan 10, 202046.4246.5646.3846.3846.389,800
Jan 09, 202046.3046.3446.2246.2546.2544,900
Jan 08, 202045.6346.2645.6145.9845.9845,200
Jan 07, 202045.6945.7445.5045.7245.7213,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...