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

iShares MSCI BIC ETF (BKF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.44+0.07 (+0.21%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202233.4233.6033.2333.4433.446,109
Oct 04, 202233.0133.5433.0133.3733.374,900
Oct 03, 202232.0932.5132.0832.3832.383,500
Sep 30, 202232.0632.0631.9331.9431.94900
Sep 29, 202231.8031.8931.6531.8931.896,400
Sep 28, 202232.1132.6932.1132.6932.693,700
Sep 27, 202232.6832.8432.2232.3232.3212,000
Sep 26, 202232.6832.8332.3832.5632.5615,900
Sep 23, 202232.9532.9532.6132.7632.769,800
Sep 22, 202233.6433.7033.4233.5833.5827,600
Sep 21, 202234.0634.0633.6533.6533.657,000
Sep 20, 202234.4034.5334.2434.3734.375,800
Sep 19, 202233.9434.4833.9434.4134.413,600
Sep 16, 202234.3234.3234.0434.1234.127,500
Sep 15, 202234.7935.1034.6734.7534.758,600
Sep 14, 202235.0935.0934.9135.0235.025,200
Sep 13, 202235.1835.3334.8634.9734.9717,800
Sep 12, 202235.7336.0335.6535.9935.9929,500
Sep 09, 202235.2535.5035.2435.4435.4421,200
Sep 08, 202234.6934.9234.6634.8734.8713,600
Sep 07, 202234.7535.2034.6735.1135.1123,100
Sep 06, 202234.9735.0034.6234.7634.7650,100
Sep 02, 202235.5535.6235.1235.1835.1810,000
Sep 01, 202235.5835.5935.4935.5835.582,700
Aug 31, 202235.8636.1035.6735.7335.7318,600
Aug 30, 202236.0936.0935.4535.5135.517,000
Aug 29, 202236.2136.2336.0336.0336.031,800
Aug 26, 202236.9636.9636.1636.1636.162,400
Aug 25, 202236.3736.6036.3036.4636.4611,000
Aug 24, 202235.7035.8435.5535.6435.644,900
Aug 23, 202235.4735.6035.4635.5335.534,300
Aug 22, 202235.3035.3635.3035.3435.342,300
Aug 19, 202235.4035.4235.3035.3835.38800
Aug 18, 202235.9135.9435.6535.7935.798,500
Aug 17, 202235.9336.1735.8935.9735.977,800
Aug 16, 202236.0036.1635.9236.0836.0810,600
Aug 15, 202235.8836.2035.8336.0336.034,300
Aug 12, 202235.8836.2335.7936.2236.227,000
Aug 11, 202235.8836.4335.8135.8735.876,500
Aug 10, 202235.4435.7035.4435.6135.615,200
Aug 09, 202235.4335.4935.3435.4035.403,900
Aug 08, 202235.8135.8135.5235.5235.522,000
Aug 05, 202235.4635.5335.4635.5335.532,100
Aug 04, 202235.6935.7935.6235.6235.622,200
Aug 03, 202235.0035.3934.8835.3235.323,300
Aug 02, 202234.8135.4234.8035.1835.182,500
Aug 01, 202235.0935.3635.0035.1235.122,800
Jul 29, 202235.2735.5135.2635.4135.4110,900
Jul 28, 202236.0936.0935.6335.9835.987,800
Jul 27, 202235.5535.8035.5535.8035.801,300
Jul 26, 202235.4435.4435.1735.3035.302,900
Jul 25, 202235.5535.7135.4335.5235.5234,300
Jul 22, 202235.8135.8435.2635.3735.375,400
Jul 21, 202235.6535.9835.6535.9835.982,600
Jul 20, 202235.7635.8035.5835.5835.582,000
Jul 19, 202235.8335.8335.8235.8235.822,100
Jul 18, 202235.6635.8835.3935.5935.593,300
Jul 15, 202234.9435.1734.5635.0435.0413,300
Jul 14, 202235.1435.3434.9835.1835.184,600
Jul 13, 202235.1735.6135.1735.5135.511,200
Jul 12, 202235.7235.8635.4835.6535.6513,300
Jul 11, 202236.2336.2335.9536.0636.066,400
Jul 08, 202237.1337.3536.8737.1737.1729,600
Jul 07, 202237.2337.4437.1937.3637.361,800
Jul 06, 202236.5536.6336.4236.6336.631,200
Jul 05, 202236.3136.8536.2536.8536.854,700
Jul 01, 202236.8036.9836.8036.9236.923,500
Jun 30, 202236.5736.9936.4036.9636.962,900
Jun 29, 202236.8837.0436.8636.9836.981,400
Jun 28, 202237.5437.6736.9737.0337.033,800
Jun 27, 202237.4137.4937.1837.1837.187,600
Jun 24, 202236.7937.2836.5937.0937.0911,800
Jun 23, 202236.4636.6935.9736.2336.236,200
Jun 22, 202235.7736.1635.6535.8435.848,800
Jun 21, 202236.5736.6136.4536.4736.471,200
Jun 17, 202236.1636.1635.5535.5935.591,500
Jun 16, 202235.3035.5235.0435.2335.238,200
Jun 15, 202236.3936.6736.1036.5736.579,900
Jun 14, 202235.6636.0235.6635.9935.996,100
Jun 13, 202235.7135.7135.1835.2335.232,900
Jun 10, 202237.0037.0036.5636.7136.719,600
Jun 09, 202237.3137.3136.8036.8036.808,300
Jun 09, 20220.307 Dividend
Jun 08, 202237.9438.2537.9338.1137.8010,600
Jun 07, 202237.0937.6537.0937.6537.353,600
Jun 06, 202237.1237.3037.1237.3037.001,800
Jun 03, 202237.0037.0036.6736.6936.398,300
Jun 02, 202236.7137.4036.7137.3437.045,600
Jun 01, 202236.9537.0436.2636.5236.239,200
May 31, 202237.1537.1536.6636.6636.363,900
May 27, 202235.8636.1335.8636.1235.833,600
May 26, 202235.6435.8835.5535.8135.526,300
May 25, 202234.6735.0234.6734.9234.642,700
May 24, 202234.9834.9834.4134.7134.436,900
May 23, 202235.5835.7935.5835.6535.362,500
May 20, 202235.7335.7334.9735.4435.152,200
May 19, 202235.0635.5235.0535.3535.0717,200
May 18, 202235.1935.4434.5934.6134.3310,000
May 17, 202235.7435.7435.2035.5835.2942,400
May 16, 202234.4434.7334.4434.4434.163,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement