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 30, 2012	30.97	30.97	30.70	30.87	142,758	-0.02(-0.07%)
Apr 27, 2012	30.88	30.97	30.73	30.89	112,649	+0.04(+0.12%)
Apr 26, 2012	30.57	30.90	30.54	30.85	90,405	+0.11(+0.35%)
Apr 25, 2012	30.85	30.85	30.56	30.74	146,179	+0.05(+0.15%)
Apr 24, 2012	30.67	30.82	30.60	30.70	114,822	+0.03(+0.10%)
Apr 23, 2012	30.63	30.68	30.30	30.67	252,606	-0.64(-2.04%)
Apr 20, 2012	31.38	31.50	31.28	31.30	85,662	+0.22(+0.69%)
Apr 19, 2012	31.17	31.31	30.88	31.09	176,022	-0.05(-0.15%)
Apr 18, 2012	30.97	31.21	30.97	31.14	173,209	-0.10(-0.32%)
Apr 17, 2012	31.04	31.33	30.97	31.24	126,574	+0.35(+1.15%)
Apr 16, 2012	31.36	31.40	30.77	30.88	87,559	-0.27(-0.87%)
Apr 13, 2012	31.38	31.47	31.00	31.15	141,401	-0.45(-1.41%)
Apr 12, 2012	30.99	31.66	30.97	31.60	122,079	+0.84(+2.73%)
Apr 11, 2012	30.97	30.97	30.67	30.76	102,162	+0.35(+1.14%)
Apr 10, 2012	30.97	31.05	30.30	30.41	120,167	-0.61(-1.96%)
Apr 09, 2012	31.06	31.17	30.80	31.02	275,761	-0.55(-1.73%)
Apr 05, 2012	31.27	31.60	31.25	31.57	128,781	+0.25(+0.81%)
Apr 04, 2012	31.34	31.40	31.14	31.31	156,073	-0.58(-1.81%)
Apr 03, 2012	32.09	32.22	31.64	31.89	160,415	+0.01(+0.02%)

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.