BKF: iShares MSCI BRIC ETF

As of Thursday, March 28th, 2024

$ 34.13

+0.13 +0.40%

Open: 34.21
High: 34.27
Low: 34.13
Volume: 4,678
Previous Close on Wednesday, March 27th, 2024

$ 34.00

+0.13 +0.37%

Open: 33.84
High: 34.00
Low: 33.84
Volume: 1,831
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 34.21 34.27 34.13 34.13 4,678 +0.13 +0.40
2024-03-27 33.84 34.00 33.84 34.00 1,831 +0.13 +0.37
2024-03-26 33.97 33.97 33.87 33.87 3,055 +0.05 +0.14
2024-03-25 33.83 33.86 33.82 33.82 1,233 -0.01 -0.04
2024-03-22 33.82 33.87 33.82 33.83 1,912 -0.40 -1.16
2024-03-21 34.34 34.34 34.16 34.23 2,222 -0.07 -0.20
2024-03-20 34.24 34.35 34.24 34.30 681 +0.33 +0.96
2024-03-19 34.07 34.07 33.79 33.97 5,680 -0.26 -0.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.27
On 2024-03-28
33.82
On 2024-03-22
-0.10 -0.29 33.87
On 2024-03-22
33.82
On 2024-03-25
-0.13 33.93
10D 34.35
On 2024-03-20
33.79
On 2024-03-19
0.04 0.12 34.32
On 2024-03-18
33.79
On 2024-03-19
-1.54 34.06
20D 34.59
On 2024-03-12
33.61
On 2024-03-05
0.40 1.18 34.59
On 2024-03-12
33.79
On 2024-03-19
-2.31 34.06
WTD 34.27
On 2024-03-28
33.82
On 2024-03-25
0.30 0.88 33.86
On 2024-03-25
33.86
On 2024-03-25
0.00 33.95
MTD 34.59
On 2024-03-12
33.61
On 2024-03-05
0.40 1.18 34.59
On 2024-03-12
33.79
On 2024-03-19
-2.31 34.06
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

34.13 +0.13 +0.40 4,678