BKF: iShares MSCI BRIC ETF

As of Friday, February 6th, 2026

$ 45.01

+0.76 +1.71%

Open: 44.72
High: 45.01
Low: 44.59
Volume: 6,648
Previous Close on Thursday, February 5th, 2026

$ 44.25

-0.25 -0.56%

Open: 44.53
High: 44.66
Low: 44.10
Volume: 10,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 44.72 45.01 44.59 45.01 6,648 +0.76 +1.71
2026-02-05 44.53 44.66 44.10 44.25 10,909 -0.25 -0.56
2026-02-04 44.50 44.50 44.19 44.50 11,053 -0.35 -0.78
2026-02-03 45.16 45.16 44.59 44.85 8,799 -0.29 -0.64
2026-02-02 44.39 45.22 44.39 45.14 11,717 +0.26 +0.58
2026-01-30 45.28 45.32 44.74 44.88 8,136 -0.86 -1.89
2026-01-29 45.83 46.14 45.33 45.74 19,314 +0.16 +0.36
2026-01-28 45.66 45.72 45.41 45.58 10,372 +0.23 +0.51
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 45.22
On 2026-02-02		 44.10
On 2026-02-05		 0.13 0.29 45.22
On 2026-02-02		 44.10
On 2026-02-05		 -2.48 44.75
10D 46.14
On 2026-01-29		 44.10
On 2026-02-05		 0.20 0.45 46.14
On 2026-01-29		 44.10
On 2026-02-05		 -4.42 45.01
20D 46.14
On 2026-01-29		 43.98
On 2026-01-20		 0.23 0.52 46.14
On 2026-01-29		 44.10
On 2026-02-05		 -4.42 44.93
WTD 45.22
On 2026-02-02		 44.10
On 2026-02-05		 0.13 0.29 45.22
On 2026-02-02		 44.10
On 2026-02-05		 -2.48 44.75
MTD 45.22
On 2026-02-02		 44.10
On 2026-02-05		 0.13 0.29 45.22
On 2026-02-02		 44.10
On 2026-02-05		 -2.48 44.75
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

45.01 +0.76 +1.71 6,648