Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Ishares MSCI ETF (NY: BKF )

36.06 +0.09 (+0.25%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.388 4.518 4.192 4.518 650,368 +0.13(+2.97%)
Jun 29, 2006 4.330 4.395 4.192 4.388 105,558 +0.08(+1.85%)
Jun 28, 2006 4.481 4.481 4.272 4.308 78,857 -0.17(-3.87%)
Jun 27, 2006 4.337 4.568 4.337 4.481 80,379 +0.14(+3.33%)
Jun 26, 2006 4.366 4.409 4.272 4.337 103,068 -0.01(-0.33%)
Jun 23, 2006 4.467 4.467 4.351 4.351 133,643 -0.14(-3.06%)
Jun 22, 2006 4.554 4.698 4.481 4.489 60,042 -0.07(-1.58%)
Jun 21, 2006 4.395 4.612 4.395 4.561 66,406 +0.17(+3.78%)
Jun 20, 2006 4.460 4.532 4.395 4.395 55,753 -0.09(-2.09%)
Jun 19, 2006 4.445 4.510 4.359 4.489 218,311 +0.09(+1.97%)
Jun 16, 2006 4.518 4.590 4.351 4.402 199,081 -0.13(-2.87%)
Jun 15, 2006 4.554 4.604 4.424 4.532 25,594 +0.05(+1.13%)
Jun 14, 2006 4.590 4.807 4.272 4.481 111,230 -0.14(-2.97%)
Jun 13, 2006 4.879 4.966 4.612 4.619 63,362 -0.27(-5.61%)
Jun 12, 2006 4.894 5.053 4.843 4.894 32,234 +0.04(+0.89%)
Jun 09, 2006 4.648 4.879 4.619 4.850 108,740 +0.21(+4.52%)
Jun 08, 2006 4.409 4.684 4.294 4.641 162,280 -0.10(-2.13%)
Jun 07, 2006 4.987 5.002 4.655 4.742 142,220 -0.25(-4.93%)
Jun 06, 2006 5.024 5.096 4.987 4.987 66,544 -0.06(-1.15%)
Jun 05, 2006 5.016 5.096 5.016 5.045 67,928 -0.02(-0.43%)
Jun 02, 2006 5.255 5.385 5.060 5.067 66,544 -0.19(-3.58%)
Jun 01, 2006 5.089 5.306 5.060 5.255 237,818 +0.14(+2.83%)
May 31, 2006 5.219 5.269 4.987 5.110 145,679 -0.07(-1.39%)
May 30, 2006 5.392 5.392 5.146 5.183 60,180 -0.21(-3.89%)
May 26, 2006 5.674 5.681 5.378 5.392 118,148 -0.18(-3.24%)
May 25, 2006 5.631 5.689 5.501 5.573 30,159 -0.02(-0.39%)
May 24, 2006 5.602 5.667 5.501 5.595 68,343 -0.01(-0.26%)
May 23, 2006 5.638 5.739 5.602 5.609 95,459 -0.05(-0.89%)
May 22, 2006 5.609 5.710 5.522 5.660 92,830 +0.05(+0.90%)
May 19, 2006 5.674 5.710 5.602 5.609 160,343 -0.07(-1.15%)
May 18, 2006 5.652 5.710 5.624 5.674 103,068 -0.04(-0.63%)
May 17, 2006 5.703 5.746 5.638 5.710 107,357 +0.01(+0.13%)
May 16, 2006 5.645 5.718 5.645 5.703 123,682 +0.03(+0.51%)
May 15, 2006 5.732 5.804 5.638 5.674 165,877 -0.13(-2.24%)
May 12, 2006 5.746 5.920 5.638 5.804 356,934 +0.07(+1.13%)
May 11, 2006 6.592 6.592 5.616 5.739 1,082,287 -0.85(-12.94%)
May 10, 2006 6.823 6.823 6.520 6.592 43,717 -0.23(-3.39%)
May 09, 2006 6.722 6.852 6.636 6.823 41,919 +0.14(+2.05%)
May 08, 2006 7.228 7.257 6.686 6.686 86,743 +0.14(+2.21%)
May 05, 2006 6.505 6.549 6.476 6.542 70,695 +0.09(+1.46%)
May 04, 2006 6.397 6.505 6.397 6.448 133,919 +0.05(+0.79%)
May 03, 2006 6.498 6.505 6.289 6.397 132,397 -0.14(-2.21%)
May 02, 2006 6.505 6.570 6.469 6.542 103,898 +0.02(+0.33%)
May 01, 2006 6.476 6.542 6.469 6.520 43,579 -0.01(-0.11%)
Apr 28, 2006 6.440 6.722 6.426 6.527 62,671 +0.02(+0.33%)
Apr 27, 2006 6.505 6.578 6.325 6.505 103,898 +0.02(+0.33%)
Apr 26, 2006 6.397 6.679 6.397 6.484 130,599 +0.16(+2.51%)
Apr 25, 2006 6.144 6.433 6.144 6.325 138,485 +0.14(+2.34%)
Apr 24, 2006 6.144 6.260 6.137 6.180 169,059 +0.01(+0.12%)
Apr 21, 2006 6.361 6.390 6.151 6.173 113,167 -0.12(-1.95%)
Apr 20, 2006 6.404 6.636 6.274 6.296 219,141 -0.14(-2.13%)
Apr 19, 2006 6.498 6.578 6.411 6.433 101,961 -0.06(-0.89%)
Apr 18, 2006 6.737 6.932 6.491 6.491 258,708 -0.29(-4.26%)
Apr 17, 2006 6.975 6.975 6.708 6.780 83,284 -0.20(-2.80%)
Apr 13, 2006 6.975 7.004 6.939 6.975 44,962 +0.00(+0.00%)
Apr 12, 2006 6.961 7.011 6.910 6.975 57,137 +0.00(+0.00%)
Apr 11, 2006 7.228 7.228 6.946 6.975 198,112 -0.25(-3.50%)
Apr 10, 2006 7.351 7.438 7.113 7.228 144,434 -0.12(-1.67%)
Apr 07, 2006 7.525 7.590 7.337 7.351 236,573 -0.17(-2.31%)
Apr 06, 2006 7.503 7.662 7.416 7.525 380,177 +0.20(+2.76%)
Apr 05, 2006 7.322 7.734 7.279 7.322 232,422 -0.02(-0.30%)
Apr 04, 2006 7.987 8.124 7.329 7.344 699,481 -0.56(-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.