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 29, 2022	35.64	35.64	34.90	34.90	5,711	+0.50(+1.46%)
Apr 28, 2022	34.38	34.40	33.96	34.40	12,545	+0.33(+0.98%)
Apr 27, 2022	33.86	34.25	33.79	34.07	34,610	+0.74(+2.22%)
Apr 26, 2022	33.82	33.82	33.33	33.33	2,067	-0.68(-2.00%)
Apr 25, 2022	33.55	34.01	33.55	34.01	2,697	-0.45(-1.31%)
Apr 22, 2022	34.96	34.96	34.46	34.46	1,248	-0.09(-0.25%)
Apr 21, 2022	35.39	35.44	34.54	34.55	5,181	-0.95(-2.68%)
Apr 20, 2022	35.57	35.72	35.40	35.50	8,195	-0.52(-1.44%)
Apr 19, 2022	35.77	36.06	35.59	36.02	11,999	-0.23(-0.64%)
Apr 18, 2022	36.29	36.48	36.04	36.25	15,050	-0.25(-0.69%)
Apr 14, 2022	36.55	36.60	36.50	36.50	2,267	-0.29(-0.79%)
Apr 13, 2022	36.60	36.83	36.60	36.79	9,232	+0.36(+0.99%)
Apr 12, 2022	36.82	36.99	36.43	36.43	6,804	-0.13(-0.34%)
Apr 11, 2022	36.63	36.77	36.55	36.55	10,017	-0.72(-1.93%)
Apr 08, 2022	37.21	37.41	37.18	37.27	8,693	+0.08(+0.21%)
Apr 07, 2022	37.20	37.32	36.91	37.19	13,683	-0.37(-0.98%)
Apr 06, 2022	37.91	37.91	37.35	37.56	11,797	-0.53(-1.38%)
Apr 05, 2022	38.80	38.83	38.09	38.09	21,868	-0.81(-2.07%)
Apr 04, 2022	38.80	39.03	38.69	38.89	19,511	+0.95(+2.50%)

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.