BKF: iShares MSCI BRIC ETF

As of Friday, November 14th, 2025

$ 45.16

-0.25 -0.54%

Open: 45.25
High: 45.59
Low: 45.07
Volume: 12,474
Previous Close on Thursday, November 13th, 2025

$ 45.40

-0.20 -0.44%

Open: 45.99
High: 45.99
Low: 45.28
Volume: 14,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 45.25 45.59 45.07 45.16 12,474 -0.25 -0.54
2025-11-13 45.99 45.99 45.28 45.40 14,826 -0.20 -0.44
2025-11-12 45.74 45.77 45.53 45.60 28,856 -0.09 -0.20
2025-11-11 45.77 45.85 45.69 45.69 12,608 +0.09 +0.20
2025-11-10 45.38 45.60 45.36 45.60 4,849 +0.62 +1.38
2025-11-07 44.74 44.99 44.67 44.98 3,135 -0.02 -0.04
2025-11-06 45.37 45.42 44.93 45.00 13,005 -0.08 -0.19
2025-11-05 44.93 45.11 44.88 45.08 4,338 +0.49 +1.09
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 45.99
On 2025-11-13		 45.07
On 2025-11-14		 0.18 0.39 45.99
On 2025-11-13		 45.07
On 2025-11-14		 -2.00 45.49
10D 45.99
On 2025-11-13		 44.58
On 2025-11-04		 0.24 0.52 45.99
On 2025-11-13		 45.07
On 2025-11-14		 -2.00 45.22
20D 46.23
On 2025-10-29		 44.58
On 2025-11-04		 0.34 0.75 46.23
On 2025-10-29		 44.58
On 2025-11-04		 -3.56 45.30
WTD 45.99
On 2025-11-13		 45.07
On 2025-11-14		 0.18 0.39 45.99
On 2025-11-13		 45.07
On 2025-11-14		 -2.00 45.49
MTD 45.99
On 2025-11-13		 44.58
On 2025-11-04		 0.24 0.52 45.99
On 2025-11-13		 45.07
On 2025-11-14		 -2.00 45.22
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

45.16 -0.25 -0.54 12,474