BKF: iShares MSCI BRIC ETF

As of Friday, August 29th, 2025

$ 43.14

+0.20 +0.47%

Open: 43.07
High: 43.16
Low: 42.92
Volume: 6,489
Previous Close on Thursday, August 28th, 2025

$ 42.94

+0.14 +0.33%

Open: 42.86
High: 42.94
Low: 42.86
Volume: 7,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 43.07 43.16 42.92 43.14 6,489 +0.20 +0.47
2025-08-28 42.86 42.94 42.86 42.94 7,935 +0.14 +0.33
2025-08-27 42.54 42.81 42.54 42.80 4,759 -0.49 -1.14
2025-08-26 43.46 43.46 43.29 43.29 5,449 -0.16 -0.37
2025-08-25 43.59 43.71 43.44 43.45 5,101 -0.04 -0.09
2025-08-22 43.25 43.51 43.01 43.49 11,637 +0.70 +1.64
2025-08-21 42.65 42.84 42.65 42.79 3,987 0.00 0.00
2025-08-20 42.73 42.90 42.67 42.79 2,034 +0.19 +0.45
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 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -0.35 -0.81 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -2.68 43.12
10D 43.71
On 2025-08-25		 42.54
On 2025-08-27		 0.72 1.69 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -2.68 43.01
20D 43.71
On 2025-08-25		 41.28
On 2025-08-04		 2.19 5.36 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -2.68 42.45
WTD 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -0.35 -0.81 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -2.68 43.12
MTD 43.71
On 2025-08-25		 40.85
On 2025-08-01		 1.81 4.37 43.71
On 2025-08-25		 42.54
On 2025-08-27		 -2.68 42.38
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IJK

iShares S&P MidCap 400 Growth ETF

95.11 -0.85 -0.89 128,098
VXX

iPath S&P 500 VIX Short-Term Futures ETN

36.27 +0.82 +2.31 5,787,649
HYLB

Xtrackers USD High Yield Corporate Bond ETF

37.00 -0.03 -0.08 2,290,154
AGG

iShares Core U.S. Aggregate Bond ETF

99.46 -0.13 -0.13 9,181,276
BKF

iShares MSCI BRIC ETF

43.14 +0.20 +0.47 6,489