BKF Quote, Trading Chart, iShares MSCI BRIC Index Fund

home / stock / bkf / bkf quote

Stock Information
Company Name: iShares MSCI BRIC Index Fund
Stock Symbol: BKF
Market: NYSE
Menu
BKF BKF Quote BKF Short BKF News BKF Articles BKF Message Board
Get BKF Alerts

News, Short Squeeze, Breakout and More Instantly...
BKF Quote
Last:$35.967
Change Percent:0.44%
Open:$36.1
Previous Close:$35.967
High:$36.1
Low:$35.9501
Volume:480
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BKF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$36.1
Close:$35.967
High:$36.1
Low:$35.9501
Volume:480
Date:2024-07-18
Open:$36.52
Close:$36.26
High:$36.66
Low:$36.25
Volume:6,898
Date:2024-07-17
Open:$36.5585
Close:$36.5544
High:$36.56
Low:$36.52
Volume:1,877
Date:2024-07-16
Open:$36.65
Close:$36.8652
High:$36.8652
Low:$36.65
Volume:3,781
Date:2024-07-15
Open:$36.94
Close:$36.8028
High:$36.94
Low:$36.8028
Volume:1,850
Date:2024-07-12
Open:$37.23
Close:$37.1411
High:$37.23
Low:$37.1411
Volume:1,996
Date:2024-07-11
Open:$36.85
Close:$36.865
High:$37
Low:$36.84
Volume:3,938
Date:2024-07-10
Open:$36.47
Close:$36.5029
High:$36.5029
Low:$36.445
Volume:2,224
Date:2024-07-09
Open:$36.31
Close:$36.593
High:$36.6432
Low:$36.31
Volume:2,798
Date:2024-07-08
Open:$36.24
Close:$36.296
High:$36.3
Low:$36.24
Volume:2,103
Date:2024-07-05
Open:$36.4
Close:$36.5001
High:$36.54
Low:$36.28
Volume:6,026
Date:2024-07-04
Open:$36.35
Close:$36.5775
High:$36.5855
Low:$36.35
Volume:1,099
Date:2024-07-03
Open:$36.35
Close:$36.5775
High:$36.5855
Low:$36.35
Volume:1,099
Date:2024-07-02
Open:$36.05
Close:$36.18
High:$36.18
Low:$36.03
Volume:2,455
Date:2024-07-01
Open:$36.08
Close:$36.05
High:$36.11
Low:$36
Volume:3,131
Date:2024-06-28
Open:$35.93
Close:$35.88
High:$35.96
Low:$35.79
Volume:3,944
Date:2024-06-27
Open:$35.83
Close:$35.8227
High:$35.83
Low:$35.8227
Volume:1,603
Date:2024-06-26
Open:$36.06
Close:$36.0445
High:$36.06
Low:$36.0445
Volume:972
Date:2024-06-25
Open:$35.9907
Close:$36
High:$36
Low:$35.98
Volume:1,284
Date:2024-06-24
Open:$36.15
Close:$36.219
High:$36.269
Low:$36.15
Volume:2,350