BKF: iShares MSCI BRIC ETF

As of Tuesday, August 11th, 2026

$ 40.79

-0.70 -1.70%

Open: 41.02
High: 41.04
Low: 40.79
Volume: 3,536
Previous Close on Monday, August 10th, 2026

$ 41.50

+0.11 +0.25%

Open: 41.30
High: 41.50
Low: 41.30
Volume: 5,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 41.02 41.04 40.79 40.79 3,536 -0.70 -1.70
2026-08-10 41.30 41.50 41.30 41.50 5,316 +0.11 +0.25
2026-08-07 41.39 41.51 41.38 41.39 5,982 +0.31 +0.76
2026-08-06 41.06 41.19 41.06 41.08 1,464 -0.12 -0.29
2026-08-05 41.40 41.45 41.20 41.20 4,553 -0.18 -0.42
2026-08-04 41.12 41.39 41.12 41.38 3,099 +0.15 +0.36
2026-08-03 41.33 41.33 41.23 41.23 2,184 +0.13 +0.32
2026-07-31 40.94 41.10 40.87 41.10 19,501 +0.10 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.51
On 2026-08-07		 40.79
On 2026-08-11		 -0.58 -1.41 41.51
On 2026-08-07		 40.79
On 2026-08-11		 -1.73 41.19
10D 41.51
On 2026-08-07		 40.47
On 2026-07-30		 0.39 0.97 41.51
On 2026-08-07		 40.79
On 2026-08-11		 -1.73 41.12
20D 41.51
On 2026-08-07		 39.45
On 2026-07-17		 0.93 2.34 40.29
On 2026-07-15		 39.45
On 2026-07-17		 -2.08 40.52
WTD 41.50
On 2026-08-10		 40.79
On 2026-08-11		 -0.60 -1.45 41.50
On 2026-08-10		 40.79
On 2026-08-11		 -1.70 41.14
MTD 41.51
On 2026-08-07		 40.79
On 2026-08-11		 -0.30 -0.74 41.51
On 2026-08-07		 40.79
On 2026-08-11		 -1.73 41.22
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

40.79 -0.70 -1.70 3,536