BKF: iShares MSCI BRIC ETF

As of Tuesday, April 22nd, 2025

$ 38.91

+0.87 +2.29%

Open: 38.66
High: 39.00
Low: 38.58
Volume: 15,011
Previous Close on Monday, April 21st, 2025

$ 38.04

+0.31 +0.82%

Open: 37.98
High: 38.04
Low: 37.48
Volume: 20,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 38.66 39.00 38.58 38.91 15,011 +0.87 +2.29
2025-04-21 37.98 38.04 37.48 38.04 20,393 +0.31 +0.82
2025-04-17 37.60 38.02 37.60 37.73 7,951 +0.40 +1.06
2025-04-16 37.94 37.94 37.27 37.34 7,704 -0.43 -1.13
2025-04-15 37.99 37.99 37.76 37.76 5,695 -0.15 -0.39
2025-04-14 37.42 38.10 37.42 37.91 4,727 +0.56 +1.49
2025-04-11 36.94 37.35 36.63 37.35 9,519 +0.57 +1.55
2025-04-10 36.39 36.85 36.12 36.78 5,628 -0.02 -0.05
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 39.00
On 2025-04-22		 37.27
On 2025-04-16		 1.01 2.66 37.99
On 2025-04-15		 37.27
On 2025-04-16		 -1.89 37.96
10D 39.00
On 2025-04-22		 34.69
On 2025-04-08		 3.38 9.52 37.01
On 2025-04-09		 36.12
On 2025-04-10		 -2.42 37.34
20D 40.85
On 2025-03-27		 34.69
On 2025-04-08		 -1.80 -4.41 40.85
On 2025-03-27		 34.69
On 2025-04-08		 -15.08 38.37
WTD 39.00
On 2025-04-22		 37.48
On 2025-04-21		 1.18 3.14 38.04
On 2025-04-21		 38.04
On 2025-04-21		 0.00 38.48
MTD 40.04
On 2025-04-02		 34.69
On 2025-04-08		 -1.11 -2.76 40.04
On 2025-04-02		 34.69
On 2025-04-08		 -13.36 37.72
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

38.91 +0.87 +2.29 15,011