Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.83 +0.03 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.65	38.05	37.60	38.03	310,431	+0.26(+0.70%)
Apr 28, 2011	37.97	37.97	37.46	37.77	378,951	-0.42(-1.11%)
Apr 27, 2011	38.63	38.63	37.81	38.19	501,034	-0.42(-1.08%)
Apr 26, 2011	38.66	38.80	38.44	38.60	178,574	+0.02(+0.06%)
Apr 25, 2011	38.64	38.65	38.35	38.58	83,907	-0.30(-0.78%)
Apr 21, 2011	38.87	38.94	38.64	38.88	218,934	+0.35(+0.92%)
Apr 20, 2011	38.29	38.55	38.29	38.53	197,486	+0.88(+2.35%)
Apr 19, 2011	37.56	37.82	37.55	37.65	654,575	+0.15(+0.40%)
Apr 18, 2011	37.52	37.58	37.00	37.49	285,166	-0.66(-1.72%)
Apr 15, 2011	38.17	38.36	37.92	38.15	177,586	-0.13(-0.34%)
Apr 14, 2011	38.11	38.37	37.84	38.28	141,693	+0.17(+0.46%)
Apr 13, 2011	38.63	38.75	38.02	38.11	115,669	-0.05(-0.12%)
Apr 12, 2011	38.30	38.49	37.95	38.15	190,140	-0.48(-1.25%)
Apr 11, 2011	39.19	39.30	38.57	38.63	174,445	-0.48(-1.22%)
Apr 08, 2011	39.45	39.45	39.02	39.11	188,297	-0.07(-0.17%)
Apr 07, 2011	39.04	39.26	38.89	39.18	192,425	+0.13(+0.33%)
Apr 06, 2011	39.31	39.40	39.00	39.05	239,396	-0.14(-0.37%)
Apr 05, 2011	39.08	39.34	38.97	39.19	261,814	-0.17(-0.42%)
Apr 04, 2011	39.28	39.36	38.94	39.36	382,681	+0.52(+1.34%)

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.