Indicators

BRIC Ishares MSCI ETF (NY: BKF )

37.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.470	6.753	6.455	6.557	62,385	+0.02(+0.33%)
Apr 27, 2006	6.535	6.608	6.354	6.535	103,425	+0.02(+0.33%)
Apr 26, 2006	6.426	6.709	6.426	6.513	130,004	+0.16(+2.51%)
Apr 25, 2006	6.172	6.463	6.172	6.354	137,854	+0.15(+2.34%)
Apr 24, 2006	6.172	6.288	6.165	6.208	168,289	+0.01(+0.12%)
Apr 21, 2006	6.390	6.419	6.179	6.201	112,652	-0.12(-1.95%)
Apr 20, 2006	6.434	6.666	6.303	6.325	218,143	-0.14(-2.13%)
Apr 19, 2006	6.528	6.608	6.441	6.463	101,497	-0.06(-0.89%)
Apr 18, 2006	6.768	6.964	6.521	6.521	257,530	-0.29(-4.26%)
Apr 17, 2006	7.007	7.007	6.738	6.811	82,905	-0.20(-2.80%)
Apr 13, 2006	7.007	7.036	6.971	7.007	44,757	+0.00(+0.00%)
Apr 12, 2006	6.993	7.043	6.942	7.007	56,877	+0.00(+0.00%)
Apr 11, 2006	7.261	7.261	6.978	7.007	197,210	-0.25(-3.50%)
Apr 10, 2006	7.385	7.472	7.145	7.261	143,776	-0.12(-1.67%)
Apr 07, 2006	7.559	7.624	7.370	7.385	235,495	-0.17(-2.31%)
Apr 06, 2006	7.537	7.697	7.450	7.559	378,445	+0.20(+2.76%)
Apr 05, 2006	7.356	7.770	7.312	7.356	231,364	-0.02(-0.30%)
Apr 04, 2006	8.024	8.162	7.363	7.377	696,295	-0.57(-7.13%)

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.