BKF: iShares MSCI BRIC ETF

As of Wednesday, August 5th, 2026

$ 41.20

-0.18 -0.42%

Open: 41.40
High: 41.45
Low: 41.20
Volume: 4,553
Previous Close on Tuesday, August 4th, 2026

$ 41.38

+0.15 +0.36%

Open: 41.12
High: 41.39
Low: 41.12
Volume: 3,099

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-30 40.75 40.99 40.47 40.99 4,902 +0.46 +1.14
2026-07-29 40.53 40.53 40.53 40.53 402 +0.13 +0.32
2026-07-28 40.09 40.40 40.09 40.40 181 +0.30 +0.74
2026-07-27 39.94 40.13 39.94 40.11 1,683 +0.52 +1.32
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 41.45
On 2026-08-05		 40.47
On 2026-07-30		 0.67 1.65 40.99
On 2026-07-30		 40.99
On 2026-07-30		 0.00 41.18
10D 41.45
On 2026-08-05		 39.55
On 2026-07-24		 1.35 3.39 39.65
On 2026-07-23		 39.65
On 2026-07-23		 0.00 40.61
20D 41.45
On 2026-08-05		 39.30
On 2026-07-13		 1.81 4.61 40.29
On 2026-07-15		 39.45
On 2026-07-17		 -2.08 40.22
WTD 41.45
On 2026-08-05		 41.12
On 2026-08-04		 0.10 0.25 41.33
On 2026-08-03		 41.33
On 2026-08-03		 0.00 41.27
MTD 41.45
On 2026-08-05		 41.12
On 2026-08-04		 0.10 0.25 41.33
On 2026-08-03		 41.33
On 2026-08-03		 0.00 41.27
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

41.20 -0.18 -0.42 4,553