BKF: iShares MSCI BRIC ETF

As of Tuesday, October 21st, 2025

$ 44.96

-0.40 -0.88%

Open: 45.09
High: 45.09
Low: 44.93
Volume: 1,384
Previous Close on Monday, October 20th, 2025

$ 45.36

+0.54 +1.19%

Open: 44.85
High: 45.44
Low: 44.85
Volume: 2,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 45.09 45.09 44.93 44.96 1,384 -0.40 -0.88
2025-10-20 44.85 45.44 44.85 45.36 2,459 +0.54 +1.19
2025-10-17 44.24 44.94 44.24 44.82 1,870 +0.22 +0.49
2025-10-16 44.91 44.98 44.60 44.60 1,609 +0.03 +0.08
2025-10-15 44.53 44.73 44.42 44.57 4,603 +0.54 +1.23
2025-10-14 43.90 44.29 43.77 44.03 7,696 -0.44 -0.99
2025-10-13 44.53 44.65 44.36 44.47 4,768 +0.89 +2.04
2025-10-10 45.00 45.31 43.47 43.58 20,831 -1.48 -3.29
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 45.44
On 2025-10-20		 44.24
On 2025-10-17		 0.93 2.12 44.98
On 2025-10-16		 44.24
On 2025-10-17		 -1.65 44.86
10D 45.57
On 2025-10-08		 43.47
On 2025-10-10		 -0.54 -1.19 45.57
On 2025-10-08		 43.47
On 2025-10-10		 -4.62 44.70
20D 46.03
On 2025-10-02		 43.47
On 2025-10-10		 0.30 0.67 46.03
On 2025-10-02		 43.47
On 2025-10-10		 -5.56 45.01
WTD 45.44
On 2025-10-20		 44.85
On 2025-10-20		 0.14 0.31 45.44
On 2025-10-20		 44.93
On 2025-10-21		 -1.13 45.16
MTD 46.03
On 2025-10-02		 43.47
On 2025-10-10		 -0.27 -0.60 46.03
On 2025-10-02		 43.47
On 2025-10-10		 -5.56 45.03
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

44.96 -0.40 -0.88 1,384