BKF: iShares MSCI BRIC ETF

As of Friday, March 20th, 2026

$ 39.67

-1.27 -3.10%

Open: 40.46
High: 40.46
Low: 39.65
Volume: 68,956
Previous Close on Thursday, March 19th, 2026

$ 40.94

-0.21 -0.51%

Open: 40.46
High: 40.94
Low: 40.36
Volume: 4,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 40.46 40.46 39.65 39.67 68,956 -1.27 -3.10
2026-03-19 40.46 40.94 40.36 40.94 4,190 -0.21 -0.51
2026-03-18 41.71 41.81 41.11 41.15 7,904 -0.82 -1.94
2026-03-17 42.22 42.24 41.97 41.97 4,007 -0.06 -0.15
2026-03-16 41.98 42.19 41.94 42.03 16,523 +0.57 +1.38
2026-03-13 41.76 41.76 41.45 41.46 1,295 -0.15 -0.35
2026-03-12 41.70 41.70 41.61 41.61 921 -0.66 -1.57
2026-03-11 42.38 42.38 42.16 42.27 1,335 -0.34 -0.80
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 42.24
On 2026-03-17		 39.65
On 2026-03-20		 -1.79 -4.31 42.24
On 2026-03-17		 39.65
On 2026-03-20		 -6.13 41.15
10D 43.01
On 2026-03-10		 39.65
On 2026-03-20		 -1.89 -4.54 43.01
On 2026-03-10		 39.65
On 2026-03-20		 -7.81 41.57
20D 45.00
On 2026-02-23		 39.65
On 2026-03-20		 -5.24 -11.66 45.00
On 2026-02-23		 39.65
On 2026-03-20		 -11.89 42.34
WTD 42.24
On 2026-03-17		 39.65
On 2026-03-20		 -1.79 -4.31 42.24
On 2026-03-17		 39.65
On 2026-03-20		 -6.13 41.15
MTD 43.10
On 2026-03-02		 39.65
On 2026-03-20		 -3.98 -9.12 43.10
On 2026-03-02		 39.65
On 2026-03-20		 -8.00 41.72
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

39.67 -1.27 -3.10 68,956