iShares MSCI BRIC Index Fund Historical Stock Prices

(ETF)
BKF 
$32.394
*  
0.086
0.26%
Get BKF Alerts
*Delayed - data as of Dec. 2, 2016 14:45 ET  -  Find a broker to begin trading BKF now


Community Rating:
View:    BKF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:45 32.38 32.59 32.34 32.394 42,930
12/01/2016 32.87 32.87 32.44 32.48 93,094
11/30/2016 33.05 33.11 32.989 33.0214 18,830
11/29/2016 32.69 32.96 32.6401 32.85 22,876
11/28/2016 32.77 32.93 32.74 32.86 136,560
11/25/2016 32.65 32.678 32.59 32.6052 7,226
11/23/2016 32.34 32.4715 32.2 32.43 11,983
11/22/2016 32.76 32.76 32.5 32.66 21,370
11/21/2016 32.22 32.366 32.22 32.2835 70,285
11/18/2016 32.13 32.1632 31.998 32.0421 19,056
11/17/2016 32.08 32.2699 31.98 32.02 49,894
11/16/2016 31.9 32.0786 31.9 32.02 11,596
11/15/2016 31.9 32.3 31.9 32.27 11,895
11/14/2016 31.79 31.79 31.46 31.7 16,685
11/11/2016 32.05 32.15 31.63 32.03 34,521
11/10/2016 33.33 33.33 32.57 32.65 267,770
11/09/2016 33.37 33.84 33.151 33.59 13,862
11/08/2016 33.9 34.36 33.8 34.12 13,299
11/07/2016 33.73 34.1 33.73 34.02 14,685
11/04/2016 33.05 33.189 32.885 32.92 27,234
11/03/2016 33.44 33.49 33.26 33.31 24,789
11/02/2016 33.84 33.84 33.1 33.39 64,791
11/01/2016 34.27 34.27 33.58 33.95 60,255
10/31/2016 34.1685 34.2 34.0932 34.1335 8,614
10/28/2016 34.2327 34.31 34.0365 34.05 15,547
10/27/2016 34.56 34.5618 34.29 34.29 7,563
10/26/2016 34.6 34.7 34.3888 34.49 7,774
10/25/2016 34.91 34.94 34.7869 34.88 7,889
10/24/2016 35 35.0226 34.8989 34.95 4,264
10/21/2016 34.6 34.76 34.6 34.745 15,572
10/20/2016 34.69 34.8132 34.69 34.74 4,504
10/19/2016 34.7 34.7843 34.64 34.7 10,808
10/18/2016 34.7 34.7 34.5572 34.68 17,577
10/17/2016 34.05 34.146 34.05 34.07 8,873
10/14/2016 34.35 34.4199 34.1615 34.2008 23,544
10/13/2016 33.94 34.1634 33.7104 34.1499 9,251
10/12/2016 34.46 34.46 34.24 34.45 23,378
10/11/2016 34.79 34.79 34.35 34.51 22,546
10/10/2016 35.03 35.29 35.03 35.25 14,607
10/07/2016 34.92 34.92 34.59 34.79 16,577
10/06/2016 34.8 34.95 34.7261 34.9042 8,439
10/05/2016 34.74 34.95 34.6401 34.9 6,819
10/04/2016 34.59 34.7 34.27 34.36 38,315
10/03/2016 34.3 34.506 34.24 34.5 17,717
09/30/2016 34.21 34.32 34.02 34.26 29,872
09/29/2016 34.48 34.48 33.9992 34.09 6,740
09/28/2016 34.52 34.74 34.27 34.7 16,717
09/27/2016 34.121 34.36 34.09 34.36 6,958
09/26/2016 34.17 34.17 33.982 33.992 11,871
09/23/2016 34.72 34.72 34.5 34.5 7,748
09/22/2016 35.04 35.12 34.87 34.99 22,587
09/21/2016 34.17 34.74 34 34.74 13,852
09/20/2016 33.9745 33.9745 33.857 33.9 6,520
09/19/2016 34.03 34.13 33.75 33.75 17,676
09/16/2016 33.74 33.81 33.56 33.72 46,188
09/15/2016 33.56 34.0124 33.49 33.96 14,819
09/14/2016 33.39 33.54 33.33 33.38 12,371
09/13/2016 33.7287 33.73 33.0774 33.29 40,043
09/12/2016 33.44 34.2 33.289 34.16 22,024
09/09/2016 34.51 34.51 33.9539 33.9906 7,402
09/08/2016 34.89 35.09 34.81 34.9191 25,318
09/07/2016 34.91 34.91 34.6821 34.79 19,211
09/06/2016 34.62 34.88 34.45 34.85 21,683
09/02/2016 33.95 34.118 33.95 34.1 22,010
09/01/2016 33.4 33.55 33.335 33.55 12,665
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?