BKF: iShares MSCI BRIC ETF

As of Thursday, December 8th, 2022

$ 35.43

+0.68 +1.96%

Open: 35.48
High: 35.51
Low: 35.33
Volume: 11,855
Previous Close on Wednesday, December 7th, 2022

$ 34.75

-0.58 -1.64%

Open: 34.71
High: 34.94
Low: 34.68
Volume: 26,177
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 35.48 35.51 35.33 35.43 11,855 +0.68 +1.96
2022-12-07 34.71 34.94 34.68 34.75 26,177 -0.58 -1.64
2022-12-06 35.23 35.33 35.04 35.33 33,558 +0.47 +1.35
2022-12-05 35.35 35.35 34.80 34.86 20,897 -0.29 -0.83
2022-12-02 35.00 35.28 34.87 35.15 5,986 +0.48 +1.38
2022-12-01 34.79 34.79 34.62 34.67 2,663 -0.22 -0.63
2022-11-30 34.51 34.91 34.44 34.89 10,651 +1.23 +3.65
2022-11-29 33.66 33.70 33.62 33.66 5,672 +1.03 +3.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.51
On 2022-12-08
34.68
On 2022-12-07
0.76 2.19 35.35
On 2022-12-05
34.68
On 2022-12-07
-1.90 35.10
10D 35.51
On 2022-12-08
32.42
On 2022-11-25
2.74 8.40 35.35
On 2022-12-05
34.68
On 2022-12-07
-1.90 34.38
20D 35.51
On 2022-12-08
31.81
On 2022-11-10
4.44 14.31 34.10
On 2022-11-15
32.32
On 2022-11-22
-5.22 33.65
WTD 35.51
On 2022-12-08
34.68
On 2022-12-07
0.28 0.80 35.35
On 2022-12-05
34.68
On 2022-12-07
-1.90 35.09
MTD 35.51
On 2022-12-08
34.62
On 2022-12-01
0.54 1.55 35.35
On 2022-12-05
34.68
On 2022-12-07
-1.90 35.03
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX