BKF: iShares MSCI BRIC ETF

As of Friday, October 4th, 2024

$ 42.76

+0.67 +1.59%

Open: 42.68
High: 42.92
Low: 42.53
Volume: 5,395
Previous Close on Thursday, October 3rd, 2024

$ 42.09

-0.67 -1.57%

Open: 42.19
High: 42.19
Low: 42.09
Volume: 814

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 42.68 42.92 42.53 42.76 5,395 +0.67 +1.59
2024-10-03 42.19 42.19 42.09 42.09 814 -0.67 -1.57
2024-10-02 42.50 42.84 42.37 42.76 10,804 +1.51 +3.66
2024-10-01 40.83 41.27 40.83 41.25 1,142 +0.80 +1.98
2024-09-30 41.03 41.10 40.37 40.45 4,810 -0.25 -0.61
2024-09-27 40.74 40.75 40.52 40.70 4,272 +0.48 +1.20
2024-09-26 40.24 40.52 40.03 40.22 9,951 +1.67 +4.33
2024-09-25 38.56 38.69 38.43 38.55 2,887 -0.55 -1.41
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 42.92
On 2024-10-04		 40.37
On 2024-09-30		 2.06 5.06 42.84
On 2024-10-02		 42.09
On 2024-10-03		 -1.75 41.86
10D 42.92
On 2024-10-04		 37.24
On 2024-09-23		 5.77 15.58 42.84
On 2024-10-02		 42.09
On 2024-10-03		 -1.75 40.53
20D 42.92
On 2024-10-04		 35.40
On 2024-09-11		 7.16 20.12 42.84
On 2024-10-02		 42.09
On 2024-10-03		 -1.75 38.37
WTD 42.92
On 2024-10-04		 40.37
On 2024-09-30		 2.06 5.06 42.84
On 2024-10-02		 42.09
On 2024-10-03		 -1.75 41.86
MTD 42.92
On 2024-10-04		 40.83
On 2024-10-01		 2.31 5.70 42.84
On 2024-10-02		 42.09
On 2024-10-03		 -1.75 42.22
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

42.76 +0.67 +1.59 5,395