BKF: iShares MSCI BRIC ETF

As of Thursday, May 7th, 2026

$ 42.75

-0.25 -0.58%

Open: 43.00
High: 43.00
Low: 42.75
Volume: 17,651
Previous Close on Wednesday, May 6th, 2026

$ 43.00

+0.89 +2.11%

Open: 42.49
High: 43.00
Low: 42.49
Volume: 1,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 43.00 43.00 42.75 42.75 17,649 -0.25 -0.58
2026-05-06 42.49 43.00 42.49 43.00 1,757 +0.89 +2.11
2026-05-05 42.16 42.22 42.10 42.11 5,171 +0.08 +0.19
2026-05-04 42.00 42.03 42.00 42.03 2,098 -0.27 -0.65
2026-05-01 42.40 42.42 42.30 42.30 2,673 -0.08 -0.18
2026-04-30 41.88 42.47 41.88 42.38 9,917 +0.42 +1.00
2026-04-29 42.10 42.10 41.91 41.96 4,137 -0.12 -0.29
2026-04-28 41.90 42.08 41.86 42.08 40,364 -0.02 -0.06
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 43.00
On 2026-05-06		 42.00
On 2026-05-04		 0.37 0.87 42.42
On 2026-05-01		 42.00
On 2026-05-04		 -1.00 42.44
10D 43.00
On 2026-05-06		 41.86
On 2026-04-28		 0.44 1.05 42.40
On 2026-04-24		 41.86
On 2026-04-28		 -1.27 42.31
20D 44.04
On 2026-04-17		 41.80
On 2026-04-13		 0.68 1.61 44.04
On 2026-04-17		 41.86
On 2026-04-28		 -4.95 42.61
WTD 43.00
On 2026-05-06		 42.00
On 2026-05-04		 0.45 1.06 43.00
On 2026-05-06		 42.75
On 2026-05-07		 -0.59 42.47
MTD 43.00
On 2026-05-06		 42.00
On 2026-05-04		 0.37 0.87 42.42
On 2026-05-01		 42.00
On 2026-05-04		 -1.00 42.44
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
VIVO

VivoPower Plc

3.01 -0.10 -3.22 860,921
BKF

iShares MSCI BRIC ETF

42.75 -0.25 -0.58 17,651