BKF: iShares MSCI BRIC ETF

As of Monday, September 15th, 2025

$ 44.95

+0.25 +0.56%

Open: 45.05
High: 45.06
Low: 44.90
Volume: 6,496
Previous Close on Friday, September 12th, 2025

$ 44.70

-0.13 -0.29%

Open: 44.79
High: 44.80
Low: 44.62
Volume: 5,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 45.05 45.06 44.90 44.95 6,496 +0.25 +0.56
2025-09-12 44.79 44.80 44.62 44.70 5,980 -0.13 -0.29
2025-09-11 44.52 44.83 44.46 44.83 6,145 +0.76 +1.71
2025-09-10 44.12 44.15 44.07 44.07 1,365 +0.02 +0.04
2025-09-09 43.90 44.09 43.90 44.06 9,966 +0.31 +0.70
2025-09-08 43.67 43.75 43.62 43.75 4,997 +0.40 +0.91
2025-09-05 43.34 43.42 43.21 43.36 6,843 +0.57 +1.32
2025-09-04 42.74 42.81 42.72 42.79 3,217 -0.52 -1.20
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 45.06
On 2025-09-15		 43.90
On 2025-09-09		 1.20 2.74 44.83
On 2025-09-11		 44.62
On 2025-09-12		 -0.47 44.52
10D 45.06
On 2025-09-15		 42.72
On 2025-09-04		 1.81 4.20 43.44
On 2025-09-02		 42.72
On 2025-09-04		 -1.66 43.93
20D 45.06
On 2025-09-15		 42.54
On 2025-08-27		 2.53 5.96 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -2.68 43.47
WTD 45.06
On 2025-09-15		 44.90
On 2025-09-15		 0.25 0.56 -- -- -- 44.95
MTD 45.06
On 2025-09-15		 42.72
On 2025-09-04		 1.81 4.20 43.44
On 2025-09-02		 42.72
On 2025-09-04		 -1.66 43.93
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

44.95 +0.25 +0.56 6,496