Indicators

BRIC Ishares MSCI ETF (NY: BKF )

36.22 +0.09 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.88	26.88	25.95	26.51	382,095	+0.75(+2.92%)
May 28, 2009	25.41	25.77	25.06	25.76	246,911	+0.77(+3.10%)
May 27, 2009	25.41	27.47	24.94	24.99	260,523	+0.01(+0.03%)
May 26, 2009	24.27	25.05	24.16	24.98	129,228	+0.40(+1.65%)
May 22, 2009	24.64	24.80	24.29	24.58	149,159	+0.28(+1.16%)
May 21, 2009	24.10	24.37	23.92	24.29	81,502	-0.20(-0.83%)
May 20, 2009	25.15	25.39	24.42	24.50	414,547	-0.14(-0.56%)
May 19, 2009	24.81	25.04	24.43	24.63	497,652	-0.02(-0.09%)
May 18, 2009	24.74	24.91	24.18	24.66	151,419	+1.72(+7.50%)
May 15, 2009	23.42	23.42	22.63	22.94	74,610	-0.19(-0.81%)
May 14, 2009	22.44	23.17	22.43	23.12	91,048	+0.56(+2.50%)
May 13, 2009	24.14	24.14	22.41	22.56	109,071	-0.86(-3.67%)
May 12, 2009	23.85	24.18	23.20	23.42	111,131	-0.20(-0.83%)
May 11, 2009	24.10	24.10	23.20	23.62	573,545	-0.51(-2.12%)
May 08, 2009	23.85	24.16	23.49	24.13	199,681	+0.93(+3.99%)
May 07, 2009	24.11	24.15	22.90	23.20	211,826	-0.53(-2.25%)
May 06, 2009	23.82	23.82	23.33	23.74	244,590	+0.50(+2.15%)
May 05, 2009	23.25	23.26	22.79	23.24	324,449	+0.00(+0.00%)
May 04, 2009	22.94	23.24	22.93	23.24	128,766	+1.67(+7.74%)

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.