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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202539.3339.3339.1339.2139.21-0.79%2,264
Apr 24, 202539.1439.5239.1339.5239.520.90%9,803
Apr 23, 202538.9939.6038.9939.1739.170.66%5,839
Apr 22, 202538.6639.0038.5838.9138.912.29%15,011
Apr 21, 202537.9838.0437.4838.0438.040.82%20,395
Apr 17, 202537.6038.0237.6037.7337.731.06%7,951
Apr 16, 202537.9437.9437.2737.3437.34-1.13%7,704
Apr 15, 202537.9937.9937.7637.7637.76-0.39%5,695
Apr 14, 202537.4238.1037.4237.9137.911.49%4,747
Apr 11, 202536.9437.3536.6337.3537.352.58%9,534
Apr 10, 202536.3936.8536.1236.4136.41-1.03%5,628
Apr 9, 202534.9737.0134.9536.7936.795.64%20,338
Apr 8, 202535.9036.4734.6934.8234.82-2.00%8,884
Apr 7, 202535.5536.4435.0035.5335.53-4.28%30,941
Apr 4, 202538.0438.0436.8837.1237.12-6.46%116,108
Apr 3, 202539.4239.7839.3339.6839.68-0.77%16,180
Apr 2, 202539.9840.0439.8639.9939.990.04%6,717
Apr 1, 202539.7840.0339.7539.9839.98-0.11%14,013
Mar 31, 202539.7740.0339.7140.0240.02-0.21%8,742
Mar 28, 202540.3540.4040.0440.1040.10-1.66%12,334
Mar 27, 202540.5040.8540.5040.7840.781.19%11,526
Mar 26, 202540.4540.4840.2640.3040.30-0.33%4,509
Mar 25, 202540.5640.7240.4340.4340.43-0.68%21,450
Mar 24, 202540.8940.8940.6740.7140.710.67%11,998
Mar 21, 202540.5040.6740.4140.4440.44-1.05%80,705
Mar 20, 202540.8841.0440.7340.8740.87-1.65%17,571
Mar 19, 202541.6741.6741.3741.5641.560.50%9,929
Mar 18, 202541.4941.4941.2941.3541.350.12%14,275
Mar 17, 202540.6041.4240.6041.3041.301.68%18,738
Mar 14, 202540.4540.6240.3440.6240.622.34%34,724
Mar 13, 202539.4939.8339.4939.6939.690.16%8,936
Mar 12, 202539.7339.7339.3639.6339.63-0.37%36,790
Mar 11, 202540.7840.7839.4839.7839.781.52%19,947
Mar 10, 202539.7439.7439.0039.1839.18-2.37%64,169
Mar 7, 202540.2440.3839.9240.1340.130.55%248,005
Mar 6, 202540.2840.2839.8539.9139.91-32,781
Mar 5, 202539.5039.9139.5039.9139.913.98%1,614
Mar 4, 202538.1838.6338.1838.3838.380.53%2,195
Mar 3, 202538.6138.6138.0338.1838.18-0.69%5,581
Feb 28, 202538.3638.4438.2738.4438.44-2.07%4,397
Feb 27, 202539.4439.5839.1939.2639.26-0.89%3,939
Feb 26, 202539.7539.9339.6039.6139.611.11%7,183
Feb 25, 202539.0539.2139.0539.1739.170.69%36,162
Feb 24, 202539.5039.5038.9038.9138.91-2.55%7,580
Feb 21, 202540.1240.2239.8439.9239.920.22%7,356
Feb 20, 202539.7640.1739.5839.8439.841.35%3,373
Feb 19, 202539.4139.4139.2439.3039.30-0.30%4,680
Feb 18, 202539.4939.5339.3139.4239.420.33%10,195
Feb 14, 202539.2739.2939.0639.2939.291.79%6,544
Feb 13, 202538.0638.6338.0638.6038.600.18%6,296