BKF: iShares MSCI BRIC ETF

As of Friday, December 8th, 2023

$ 33.38

-0.22 -0.66%

Open: 33.43
High: 33.49
Low: 33.32
Volume: 7,950
Previous Close on Thursday, December 7th, 2023

$ 33.60

-0.06 -0.18%

Open: 33.68
High: 33.68
Low: 33.60
Volume: 3,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 33.43 33.49 33.32 33.38 7,950 -0.22 -0.66
2023-12-07 33.68 33.68 33.60 33.60 3,174 -0.06 -0.18
2023-12-06 33.79 33.79 33.58 33.66 1,331 +0.06 +0.17
2023-12-05 33.47 33.65 33.47 33.60 5,678 -0.22 -0.65
2023-12-04 33.87 33.92 33.82 33.82 3,893 -0.26 -0.76
2023-12-01 33.82 34.08 33.71 34.08 3,321 -0.06 -0.17
2023-11-30 33.93 34.14 33.90 34.14 1,075 +0.23 +0.69
2023-11-29 33.93 34.08 33.90 33.91 7,173 -0.36 -1.04
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 33.92
On 2023-12-04		 33.32
On 2023-12-08		 -0.70 -2.06 33.92
On 2023-12-04		 33.32
On 2023-12-08		 -1.78 33.61
10D 34.26
On 2023-11-28		 33.32
On 2023-12-08		 -0.94 -2.74 34.26
On 2023-11-28		 33.32
On 2023-12-08		 -2.76 33.85
20D 34.76
On 2023-11-15		 33.30
On 2023-11-10		 0.06 0.19 34.76
On 2023-11-15		 33.32
On 2023-12-08		 -4.16 33.99
WTD 33.92
On 2023-12-04		 33.32
On 2023-12-08		 -0.70 -2.06 33.92
On 2023-12-04		 33.32
On 2023-12-08		 -1.78 33.61
MTD 34.08
On 2023-12-01		 33.32
On 2023-12-08		 -0.76 -2.22 34.08
On 2023-12-01		 33.32
On 2023-12-08		 -2.24 33.69
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index