iShares MSCI BIC ETF (BKF)
NYSEARCA: BKF · Real-Time Price · USD
36.18
+0.11 (0.32%)
Jan 21, 2025, 3:50 PM EST - Market closed

BKF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202536.1636.2436.0036.1736.170.30%7,618
Jan 17, 202535.8836.2635.8836.0636.061.12%4,139
Jan 16, 202535.7235.7235.5735.6635.66-0.14%3,576
Jan 15, 202535.7135.8035.6235.7135.710.92%5,203
Jan 14, 202535.3935.3935.3335.3835.381.50%702
Jan 13, 202534.7834.9434.7834.8634.86-0.33%3,809
Jan 10, 202535.2235.2234.9534.9834.98-2.17%9,422
Jan 8, 202535.6335.8235.6335.7535.75-0.50%3,756
Jan 7, 202536.1236.2035.9035.9335.93-0.35%4,977
Jan 6, 202536.4436.5436.0536.0536.05-1.28%3,992
Jan 3, 202536.5036.5736.4936.5236.520.33%7,370
Jan 2, 202536.4936.6036.4036.4036.40-0.25%7,683
Dec 31, 202436.5336.5536.4936.4936.49-0.25%2,732
Dec 30, 202436.6936.6936.5536.5836.58-0.79%3,762
Dec 27, 202436.8836.8836.8836.8836.88-0.67%195
Dec 26, 202437.1337.1537.1237.1337.130.20%6,476
Dec 24, 202436.8337.0536.8337.0537.050.42%580
Dec 23, 202436.6736.9036.6736.9036.90-0.01%5,231
Dec 20, 202436.7136.9936.7136.9036.900.16%3,515
Dec 19, 202436.9436.9536.8436.8436.840.93%4,137
Dec 18, 202437.0937.2736.4636.5036.50-2.33%7,976
Dec 17, 202437.0937.3737.0937.3737.37-1.19%2,166
Dec 16, 202437.9938.0937.8237.8237.12-1.31%19,619
Dec 13, 202438.4138.4138.3038.3237.61-0.61%1,188
Dec 12, 202438.5138.5738.4838.5637.85-0.41%4,456
Dec 11, 202438.6038.7238.4838.7238.00-0.15%7,015
Dec 10, 202438.7538.8438.7238.7738.06-2.28%3,740
Dec 9, 202439.5039.9739.5039.6838.953.93%4,850
Dec 6, 202438.3038.3038.1538.1837.470.19%1,816
Dec 5, 202437.9438.1437.9438.1137.400.98%3,079
Dec 4, 202437.8337.8437.7037.7437.04-0.44%6,384
Dec 3, 202437.8037.9537.8037.9137.200.59%5,732
Dec 2, 202437.6737.7237.5037.6836.99-0.07%7,699
Nov 29, 202437.3137.7337.3137.7137.01-0.30%2,112
Nov 27, 202437.8837.8837.7437.8337.131.05%2,245
Nov 26, 202437.4137.4837.3437.4336.74-0.31%7,581
Nov 25, 202437.4537.5537.3937.5536.850.73%3,447
Nov 22, 202437.2537.2837.2437.2836.59-0.46%7,492
Nov 21, 202437.4337.4537.4337.4536.75-0.86%1,559
Nov 20, 202437.7237.7737.7237.7737.070.09%1,450
Nov 19, 202437.4937.7537.4937.7437.04-0.32%2,399
Nov 18, 202437.6137.8837.6137.8637.160.95%6,149
Nov 15, 202437.5037.5037.4337.5036.81-0.18%1,416
Nov 14, 202437.6737.7437.5437.5736.87-0.37%5,943
Nov 13, 202437.8637.9837.7037.7137.01-0.50%2,856
Nov 12, 202438.1138.1737.8037.9037.20-2.27%13,155
Nov 11, 202438.7938.9038.7838.7838.060.03%2,930
Nov 8, 202438.9638.9638.7738.7738.05-3.55%827
Nov 7, 202439.9640.2039.9640.2039.452.39%1,386
Nov 6, 202439.1239.3738.8939.2638.53-0.79%6,283
Nov 5, 202439.4039.5839.4039.5738.841.83%1,459
Nov 4, 202438.9239.1338.8638.8638.140.23%2,875
Nov 1, 202439.0739.1138.7538.7738.05-0.11%7,325
Oct 31, 202438.7738.8738.6638.8138.09-0.38%4,167
Oct 30, 202438.7938.9638.7938.9638.24-0.97%792
Oct 29, 202439.6039.6039.3439.3438.62-0.61%1,745
Oct 28, 202439.1739.6339.1739.5938.851.42%3,485
Oct 25, 202439.1739.2739.0339.0338.31-0.41%3,321
Oct 24, 202439.0139.1939.0039.1938.47-0.34%1,974
Oct 23, 202439.5539.6139.1939.3238.60-0.46%5,195
Oct 22, 202439.3339.5639.3339.5138.780.41%2,860
Oct 21, 202439.3039.3539.3039.3538.62-1.02%1,086
Oct 18, 202439.8839.8839.6939.7539.022.40%3,122
Oct 17, 202438.9538.9538.6738.8238.10-2.07%15,870
Oct 16, 202439.5039.7239.5039.6438.911.12%21,745
Oct 15, 202439.9039.9039.1539.2038.48-3.26%7,995
Oct 14, 202440.5340.7440.4040.5339.78-0.75%3,116
Oct 11, 202440.4340.8840.4340.8340.080.57%325
Oct 10, 202440.7040.8040.4340.6039.850.02%7,978
Oct 9, 202440.5140.7340.5140.5939.84-1.43%3,254
Oct 8, 202441.2241.4340.8241.1840.42-5.53%10,388
Oct 7, 202443.0343.5943.0343.5942.781.94%5,514
Oct 4, 202442.6842.9242.5342.7641.971.59%5,395
Oct 3, 202442.1942.1942.0942.0941.31-1.57%814
Oct 2, 202442.5042.8442.3742.7641.973.66%10,804
Oct 1, 202440.8341.2740.8341.2640.491.98%1,142
Sep 30, 202441.0341.1040.3740.4539.71-0.42%4,810
Sep 27, 202440.7440.7540.5240.6339.871.01%4,272
Sep 26, 202440.2440.5240.0340.2239.484.33%9,951
Sep 25, 202438.5638.6938.4338.5537.84-1.28%2,887
Sep 24, 202438.4839.1038.4739.0538.334.52%7,482
Sep 23, 202437.2437.4037.2437.3636.670.99%1,493
Sep 20, 202437.1537.1536.9837.0036.310.21%2,041
Sep 19, 202436.7936.9536.7936.9236.231.90%1,774
Sep 18, 202436.4236.4736.1536.2335.56-0.49%2,798
Sep 17, 202436.4336.4836.4136.4135.730.46%1,092
Sep 16, 202436.2936.3036.2136.2435.570.39%1,703
Sep 13, 202436.0536.1036.0336.1035.430.33%909
Sep 12, 202435.8135.9835.8135.9835.320.56%1,055
Sep 11, 202435.6035.7935.4035.7835.120.35%9,442
Sep 10, 202435.5035.6635.5035.6635.00-0.21%249
Sep 9, 202435.5835.8035.5835.7335.070.38%1,185
Sep 6, 202435.7535.7635.5635.6034.94-1.25%847
Sep 5, 202436.0836.0835.9936.0535.38-0.28%1,217
Sep 4, 202436.1936.2636.1536.1535.480.10%449
Sep 3, 202436.1136.1136.1136.1135.45-1.01%253
Aug 30, 202436.4436.4836.3636.4835.810.78%2,381
Aug 29, 202436.2036.2836.2036.2035.530.15%7,416
Aug 28, 202436.2336.2336.1436.1435.48-0.89%719
Aug 27, 202436.4536.5336.4536.4735.790.13%1,268