BKF: iShares MSCI BRIC ETF

As of Friday, December 5th, 2025

$ 44.70

-0.05 -0.11%

Open: 44.69
High: 45.11
Low: 44.69
Volume: 3,395
Previous Close on Thursday, December 4th, 2025

$ 44.75

+0.30 +0.67%

Open: 44.59
High: 44.91
Low: 44.59
Volume: 5,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 44.69 45.11 44.69 44.70 3,395 -0.05 -0.11
2025-12-04 44.59 44.91 44.59 44.75 5,653 +0.30 +0.67
2025-12-03 44.60 44.60 44.37 44.45 3,737 -0.30 -0.67
2025-12-02 44.60 44.75 44.60 44.75 2,205 -0.08 -0.17
2025-12-01 44.86 44.92 44.83 44.83 2,956 +0.03 +0.07
2025-11-28 44.77 44.80 44.77 44.80 485 +0.17 +0.39
2025-11-26 44.58 44.72 44.49 44.63 3,158 +0.14 +0.31
2025-11-25 44.55 44.55 44.33 44.49 4,982 +0.16 +0.36
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 45.11
On 2025-12-05		 44.37
On 2025-12-03		 -0.10 -0.23 44.92
On 2025-12-01		 44.37
On 2025-12-03		 -1.22 44.70
10D 45.11
On 2025-12-05		 43.68
On 2025-11-21		 0.67 1.52 44.92
On 2025-12-01		 44.37
On 2025-12-03		 -1.22 44.57
20D 45.99
On 2025-11-13		 43.68
On 2025-11-21		 -0.30 -0.67 45.99
On 2025-11-13		 43.68
On 2025-11-21		 -5.02 44.81
WTD 45.11
On 2025-12-05		 44.37
On 2025-12-03		 -0.10 -0.23 44.92
On 2025-12-01		 44.37
On 2025-12-03		 -1.22 44.70
MTD 45.11
On 2025-12-05		 44.37
On 2025-12-03		 -0.10 -0.23 44.92
On 2025-12-01		 44.37
On 2025-12-03		 -1.22 44.70
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

44.70 -0.05 -0.11 3,395