Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.83 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.05	32.18	31.99	32.17	116,486	+0.05(+0.16%)
Apr 27, 2017	32.19	32.19	32.02	32.12	85,181	-0.06(-0.19%)
Apr 26, 2017	32.23	32.32	32.12	32.18	57,800	-0.11(-0.35%)
Apr 25, 2017	32.14	32.33	32.14	32.29	49,034	+0.34(+1.07%)
Apr 24, 2017	31.91	31.99	31.91	31.95	63,633	+0.44(+1.38%)
Apr 21, 2017	31.53	31.57	31.44	31.51	75,089	-0.07(-0.22%)
Apr 20, 2017	31.57	31.64	31.47	31.58	61,506	+0.43(+1.37%)
Apr 19, 2017	31.44	31.47	31.14	31.16	58,822	-0.19(-0.61%)
Apr 18, 2017	31.39	31.51	31.27	31.35	36,834	-0.45(-1.43%)
Apr 17, 2017	31.56	31.80	31.47	31.80	37,243	+0.39(+1.25%)
Apr 13, 2017	31.61	31.69	31.39	31.41	171,727	-0.17(-0.53%)
Apr 12, 2017	31.63	31.63	31.43	31.57	33,691	+0.00(+0.00%)
Apr 11, 2017	31.69	31.69	31.38	31.57	91,111	-0.14(-0.44%)
Apr 10, 2017	31.68	31.76	31.61	31.71	63,852	-0.12(-0.38%)
Apr 07, 2017	31.80	31.95	31.78	31.84	28,958	+0.00(+0.00%)
Apr 06, 2017	31.90	32.01	31.78	31.84	28,292	-0.09(-0.27%)
Apr 05, 2017	32.16	32.19	31.92	31.92	48,739	-0.04(-0.14%)
Apr 04, 2017	31.93	32.05	31.82	31.97	125,336	-0.03(-0.08%)

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.