BKF: iShares MSCI BRIC ETF

As of Friday, August 22nd, 2025

$ 43.49

+0.70 +1.64%

Open: 43.25
High: 43.51
Low: 43.01
Volume: 11,637
Previous Close on Thursday, August 21st, 2025

$ 42.79

-- 0 0%

Open: 42.65
High: 42.84
Low: 42.65
Volume: 3,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 43.25 43.51 43.01 43.49 11,637 +0.70 +1.64
2025-08-21 42.65 42.84 42.65 42.79 3,987 0.00 0.00
2025-08-20 42.73 42.90 42.67 42.79 2,034 +0.19 +0.45
2025-08-19 42.87 42.89 42.60 42.60 860 -0.26 -0.60
2025-08-18 42.86 42.86 42.79 42.86 5,808 +0.44 +1.03
2025-08-15 42.32 42.53 42.32 42.42 8,352 +0.31 +0.73
2025-08-14 42.30 42.31 42.11 42.11 9,763 -0.69 -1.61
2025-08-13 42.58 42.85 42.58 42.81 2,732 +0.76 +1.81
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 43.51
On 2025-08-22		 42.60
On 2025-08-19		 1.07 2.52 42.90
On 2025-08-20		 42.65
On 2025-08-21		 -0.59 42.91
10D 43.51
On 2025-08-22		 41.44
On 2025-08-11		 1.84 4.43 42.85
On 2025-08-13		 42.11
On 2025-08-14		 -1.73 42.54
20D 43.51
On 2025-08-22		 40.85
On 2025-08-01		 1.19 2.82 42.23
On 2025-07-29		 40.85
On 2025-08-01		 -3.26 42.06
WTD 43.51
On 2025-08-22		 42.60
On 2025-08-19		 1.07 2.52 42.90
On 2025-08-20		 42.65
On 2025-08-21		 -0.59 42.91
MTD 43.51
On 2025-08-22		 40.85
On 2025-08-01		 2.16 5.23 42.85
On 2025-08-13		 42.11
On 2025-08-14		 -1.73 42.15
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

43.49 +0.70 +1.64 11,637