Yahoo

Mail

UK markets open in 1 hour 58 minutes

NIKKEI 225
38,796.82
+560.75(+1.47%)
HANG SENG
18,420.38
-157.92(-0.85%)
CRUDE OIL
78.62
+0.14(+0.18%)
GOLD FUTURES
2,331.00
-0.20(-0.01%)
DOW
38,852.27
+176.59(+0.46%)
Bitcoin GBP
50,539.23
-573.07(-1.12%)

iShares MSCI BRIC ETF (BKF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.44

-0.11

(-0.31%)

At close: 01:15PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	36.48	36.51	36.44	36.44	36.44	1,500
03 May 2024	36.53	36.59	36.38	36.56	36.56	13,400
02 May 2024	35.92	36.56	35.92	36.46	36.46	2,900
01 May 2024	35.24	35.30	35.23	35.23	35.23	1,000
30 Apr 2024	35.26	35.26	35.11	35.11	35.11	1,600
29 Apr 2024	35.45	35.58	35.45	35.58	35.58	2,900
26 Apr 2024	35.33	35.46	35.30	35.36	35.36	2,400
25 Apr 2024	34.77	34.91	34.77	34.91	34.91	1,000
24 Apr 2024	34.77	34.78	34.70	34.77	34.77	2,200
23 Apr 2024	34.30	34.50	34.30	34.50	34.50	2,800
22 Apr 2024	33.95	34.25	33.95	34.25	34.25	2,500
19 Apr 2024	33.72	33.77	33.70	33.77	33.77	400
18 Apr 2024	33.68	33.74	33.62	33.66	33.66	2,200
17 Apr 2024	33.47	33.61	33.38	33.52	33.52	6,400
16 Apr 2024	33.53	33.53	33.35	33.45	33.45	4,600
15 Apr 2024	33.95	33.95	33.69	33.70	33.70	3,600
12 Apr 2024	34.24	34.24	33.84	33.84	33.84	3,000
11 Apr 2024	34.61	34.61	34.61	34.61	34.61	2,200
10 Apr 2024	34.45	34.49	34.39	34.49	34.49	1,800
09 Apr 2024	34.71	34.75	34.71	34.75	34.75	300
08 Apr 2024	34.49	34.65	34.49	34.57	34.57	400
05 Apr 2024	34.29	34.35	34.29	34.32	34.32	700
04 Apr 2024	34.73	34.75	34.39	34.39	34.39	2,400
03 Apr 2024	34.35	34.52	34.30	34.51	34.51	2,300
02 Apr 2024	34.57	34.57	34.49	34.51	34.51	2,000
01 Apr 2024	34.50	34.50	34.36	34.41	34.41	1,900
28 Mar 2024	34.21	34.27	34.13	34.13	34.13	4,700
27 Mar 2024	33.84	34.00	33.84	34.00	34.00	1,800
26 Mar 2024	33.97	33.97	33.87	33.87	33.87	3,100
25 Mar 2024	33.83	33.86	33.82	33.82	33.82	1,200
22 Mar 2024	33.82	33.87	33.82	33.83	33.83	1,900
21 Mar 2024	34.34	34.34	34.16	34.23	34.23	2,200
20 Mar 2024	34.24	34.35	34.24	34.30	34.30	700
19 Mar 2024	34.07	34.07	33.79	33.97	33.97	5,700
18 Mar 2024	34.32	34.32	34.17	34.23	34.23	2,400
15 Mar 2024	34.09	34.25	34.05	34.25	34.25	192,500
14 Mar 2024	34.26	34.26	34.04	34.09	34.09	9,300
13 Mar 2024	34.44	34.44	34.31	34.31	34.31	900
12 Mar 2024	34.44	34.59	34.44	34.47	34.47	2,800
11 Mar 2024	34.25	34.25	34.17	34.17	34.17	1,200
08 Mar 2024	33.90	33.94	33.88	33.90	33.90	2,300
07 Mar 2024	33.84	33.94	33.84	33.94	33.94	1,400
06 Mar 2024	34.13	34.13	33.96	33.97	33.97	2,600
05 Mar 2024	33.65	33.66	33.61	33.61	33.61	13,500
04 Mar 2024	34.00	34.00	33.88	33.89	33.89	1,900
01 Mar 2024	34.13	34.25	34.09	34.23	34.23	1,900
29 Feb 2024	33.69	33.80	33.68	33.73	33.73	3,300
28 Feb 2024	33.82	33.82	33.70	33.72	33.72	1,200
27 Feb 2024	34.46	34.48	34.42	34.45	34.45	2,400
26 Feb 2024	34.14	34.14	34.08	34.10	34.10	2,100
23 Feb 2024	34.29	34.34	34.19	34.19	34.19	3,000
22 Feb 2024	34.17	34.21	34.07	34.21	34.21	3,900
21 Feb 2024	33.87	33.87	33.81	33.86	33.86	2,000
20 Feb 2024	33.78	33.78	33.52	33.60	33.60	1,600
16 Feb 2024	33.60	33.73	33.53	33.62	33.62	6,900
15 Feb 2024	33.12	33.30	33.12	33.30	33.30	4,100
14 Feb 2024	33.05	33.13	32.96	33.10	33.10	1,000
13 Feb 2024	32.81	32.81	32.49	32.55	32.55	11,200
12 Feb 2024	32.92	33.35	32.92	33.17	33.17	8,700
09 Feb 2024	32.79	33.00	32.73	32.96	32.96	5,700
08 Feb 2024	32.73	32.82	32.73	32.75	32.75	1,600
07 Feb 2024	33.10	33.28	33.10	33.20	33.20	1,600
06 Feb 2024	33.10	33.40	33.10	33.40	33.40	1,400
05 Feb 2024	32.12	32.35	32.10	32.35	32.35	4,900
02 Feb 2024	32.14	32.17	32.10	32.10	32.10	2,300
01 Feb 2024	32.42	32.45	32.41	32.45	32.45	2,700
31 Jan 2024	32.21	32.44	32.21	32.26	32.26	1,500
30 Jan 2024	32.25	32.29	32.21	32.29	32.29	1,600
29 Jan 2024	32.76	32.77	32.65	32.75	32.75	1,200
26 Jan 2024	32.81	32.95	32.81	32.85	32.85	3,300
25 Jan 2024	33.11	33.11	32.97	32.99	32.99	500
24 Jan 2024	33.01	33.05	32.89	32.96	32.96	1,700
23 Jan 2024	32.34	32.41	32.28	32.36	32.36	2,100
22 Jan 2024	31.84	32.04	31.84	31.96	31.96	6,100
19 Jan 2024	32.35	32.50	32.35	32.48	32.48	3,600
18 Jan 2024	32.28	32.33	32.24	32.27	32.27	19,200
17 Jan 2024	32.06	32.22	32.03	32.15	32.15	4,600
16 Jan 2024	33.11	33.11	32.70	32.73	32.73	15,800
12 Jan 2024	33.63	33.64	33.51	33.53	33.53	22,600
11 Jan 2024	33.37	33.46	33.24	33.46	33.46	3,900
10 Jan 2024	33.16	33.16	33.04	33.05	33.05	5,200
09 Jan 2024	33.10	33.14	33.05	33.14	33.14	1,300
08 Jan 2024	33.20	33.49	33.20	33.49	33.49	2,400
05 Jan 2024	33.70	33.80	33.70	33.72	33.72	9,100
04 Jan 2024	33.73	33.89	33.70	33.74	33.74	2,000
03 Jan 2024	33.67	33.92	33.67	33.92	33.92	10,600
02 Jan 2024	33.84	33.84	33.59	33.73	33.73	8,900
29 Dec 2023	34.01	34.27	34.01	34.19	34.19	8,300
28 Dec 2023	34.09	34.30	34.09	34.25	34.25	12,200
27 Dec 2023	33.78	33.79	33.65	33.79	33.79	4,500
26 Dec 2023	33.65	33.69	33.57	33.64	33.64	3,100
22 Dec 2023	33.23	33.54	33.23	33.48	33.48	2,200
21 Dec 2023	33.68	33.83	33.65	33.83	33.83	2,500
20 Dec 2023	33.53	33.53	33.13	33.13	33.13	1,700
20 Dec 2023	0.324 Dividend
19 Dec 2023	34.17	34.36	34.17	34.32	34.00	7,400
18 Dec 2023	34.07	34.10	33.92	34.10	33.78	2,800
15 Dec 2023	34.25	34.27	34.04	34.05	33.73	3,900
14 Dec 2023	33.85	34.27	33.85	34.19	33.87	6,500
13 Dec 2023	33.29	33.76	33.21	33.76	33.44	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,796.82+560.75(+1.47%)

HANG SENG18,420.38-157.92(-0.85%)

CRUDE OIL78.62+0.14(+0.18%)

GOLD FUTURES2,331.00-0.20(-0.01%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,539.23-573.07(-1.12%)

iShares MSCI BRIC ETF (BKF)

NIKKEI 225
38,796.82
+560.75(+1.47%)

HANG SENG
18,420.38
-157.92(-0.85%)

CRUDE OIL
78.62
+0.14(+0.18%)

GOLD FUTURES
2,331.00
-0.20(-0.01%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,539.23
-573.07(-1.12%)