iShares MSCI BIC ETF (BKF)
NYSEARCA: BKF · Real-Time Price · USD
39.21
-0.31 (-0.78%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BKF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 39.33 | 39.33 | 39.13 | 39.21 | 39.21 | -0.79% | 2,264 |
Apr 24, 2025 | 39.14 | 39.52 | 39.13 | 39.52 | 39.52 | 0.90% | 9,803 |
Apr 23, 2025 | 38.99 | 39.60 | 38.99 | 39.17 | 39.17 | 0.66% | 5,839 |
Apr 22, 2025 | 38.66 | 39.00 | 38.58 | 38.91 | 38.91 | 2.29% | 15,011 |
Apr 21, 2025 | 37.98 | 38.04 | 37.48 | 38.04 | 38.04 | 0.82% | 20,395 |
Apr 17, 2025 | 37.60 | 38.02 | 37.60 | 37.73 | 37.73 | 1.06% | 7,951 |
Apr 16, 2025 | 37.94 | 37.94 | 37.27 | 37.34 | 37.34 | -1.13% | 7,704 |
Apr 15, 2025 | 37.99 | 37.99 | 37.76 | 37.76 | 37.76 | -0.39% | 5,695 |
Apr 14, 2025 | 37.42 | 38.10 | 37.42 | 37.91 | 37.91 | 1.49% | 4,747 |
Apr 11, 2025 | 36.94 | 37.35 | 36.63 | 37.35 | 37.35 | 2.58% | 9,534 |
Apr 10, 2025 | 36.39 | 36.85 | 36.12 | 36.41 | 36.41 | -1.03% | 5,628 |
Apr 9, 2025 | 34.97 | 37.01 | 34.95 | 36.79 | 36.79 | 5.64% | 20,338 |
Apr 8, 2025 | 35.90 | 36.47 | 34.69 | 34.82 | 34.82 | -2.00% | 8,884 |
Apr 7, 2025 | 35.55 | 36.44 | 35.00 | 35.53 | 35.53 | -4.28% | 30,941 |
Apr 4, 2025 | 38.04 | 38.04 | 36.88 | 37.12 | 37.12 | -6.46% | 116,108 |
Apr 3, 2025 | 39.42 | 39.78 | 39.33 | 39.68 | 39.68 | -0.77% | 16,180 |
Apr 2, 2025 | 39.98 | 40.04 | 39.86 | 39.99 | 39.99 | 0.04% | 6,717 |
Apr 1, 2025 | 39.78 | 40.03 | 39.75 | 39.98 | 39.98 | -0.11% | 14,013 |
Mar 31, 2025 | 39.77 | 40.03 | 39.71 | 40.02 | 40.02 | -0.21% | 8,742 |
Mar 28, 2025 | 40.35 | 40.40 | 40.04 | 40.10 | 40.10 | -1.66% | 12,334 |
Mar 27, 2025 | 40.50 | 40.85 | 40.50 | 40.78 | 40.78 | 1.19% | 11,526 |
Mar 26, 2025 | 40.45 | 40.48 | 40.26 | 40.30 | 40.30 | -0.33% | 4,509 |
Mar 25, 2025 | 40.56 | 40.72 | 40.43 | 40.43 | 40.43 | -0.68% | 21,450 |
Mar 24, 2025 | 40.89 | 40.89 | 40.67 | 40.71 | 40.71 | 0.67% | 11,998 |
Mar 21, 2025 | 40.50 | 40.67 | 40.41 | 40.44 | 40.44 | -1.05% | 80,705 |
Mar 20, 2025 | 40.88 | 41.04 | 40.73 | 40.87 | 40.87 | -1.65% | 17,571 |
Mar 19, 2025 | 41.67 | 41.67 | 41.37 | 41.56 | 41.56 | 0.50% | 9,929 |
Mar 18, 2025 | 41.49 | 41.49 | 41.29 | 41.35 | 41.35 | 0.12% | 14,275 |
Mar 17, 2025 | 40.60 | 41.42 | 40.60 | 41.30 | 41.30 | 1.68% | 18,738 |
Mar 14, 2025 | 40.45 | 40.62 | 40.34 | 40.62 | 40.62 | 2.34% | 34,724 |
Mar 13, 2025 | 39.49 | 39.83 | 39.49 | 39.69 | 39.69 | 0.16% | 8,936 |
Mar 12, 2025 | 39.73 | 39.73 | 39.36 | 39.63 | 39.63 | -0.37% | 36,790 |
Mar 11, 2025 | 40.78 | 40.78 | 39.48 | 39.78 | 39.78 | 1.52% | 19,947 |
Mar 10, 2025 | 39.74 | 39.74 | 39.00 | 39.18 | 39.18 | -2.37% | 64,169 |
Mar 7, 2025 | 40.24 | 40.38 | 39.92 | 40.13 | 40.13 | 0.55% | 248,005 |
Mar 6, 2025 | 40.28 | 40.28 | 39.85 | 39.91 | 39.91 | - | 32,781 |
Mar 5, 2025 | 39.50 | 39.91 | 39.50 | 39.91 | 39.91 | 3.98% | 1,614 |
Mar 4, 2025 | 38.18 | 38.63 | 38.18 | 38.38 | 38.38 | 0.53% | 2,195 |
Mar 3, 2025 | 38.61 | 38.61 | 38.03 | 38.18 | 38.18 | -0.69% | 5,581 |
Feb 28, 2025 | 38.36 | 38.44 | 38.27 | 38.44 | 38.44 | -2.07% | 4,397 |
Feb 27, 2025 | 39.44 | 39.58 | 39.19 | 39.26 | 39.26 | -0.89% | 3,939 |
Feb 26, 2025 | 39.75 | 39.93 | 39.60 | 39.61 | 39.61 | 1.11% | 7,183 |
Feb 25, 2025 | 39.05 | 39.21 | 39.05 | 39.17 | 39.17 | 0.69% | 36,162 |
Feb 24, 2025 | 39.50 | 39.50 | 38.90 | 38.91 | 38.91 | -2.55% | 7,580 |
Feb 21, 2025 | 40.12 | 40.22 | 39.84 | 39.92 | 39.92 | 0.22% | 7,356 |
Feb 20, 2025 | 39.76 | 40.17 | 39.58 | 39.84 | 39.84 | 1.35% | 3,373 |
Feb 19, 2025 | 39.41 | 39.41 | 39.24 | 39.30 | 39.30 | -0.30% | 4,680 |
Feb 18, 2025 | 39.49 | 39.53 | 39.31 | 39.42 | 39.42 | 0.33% | 10,195 |
Feb 14, 2025 | 39.27 | 39.29 | 39.06 | 39.29 | 39.29 | 1.79% | 6,544 |
Feb 13, 2025 | 38.06 | 38.63 | 38.06 | 38.60 | 38.60 | 0.18% | 6,296 |