BKF: iShares MSCI BRIC ETF

As of Friday, June 21st, 2024

$ 35.96

-0.22 -0.61%

Open: 35.99
High: 35.99
Low: 35.86
Volume: 918
Previous Close on Thursday, June 20th, 2024

$ 36.18

-0.04 -0.10%

Open: 36.27
High: 36.27
Low: 36.07
Volume: 11,796
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 35.99 35.99 35.86 35.96 918 -0.22 -0.61
2024-06-20 36.27 36.27 36.07 36.18 11,796 -0.04 -0.10
2024-06-18 36.12 36.23 36.12 36.22 3,603 +0.09 +0.24
2024-06-17 36.06 36.23 36.01 36.13 4,632 +0.09 +0.25
2024-06-14 35.96 36.14 35.96 36.04 3,405 +0.01 +0.03
2024-06-13 36.14 36.14 36.01 36.03 2,296 +0.06 +0.16
2024-06-12 36.20 36.20 35.97 35.97 5,793 +0.06 +0.16
2024-06-11 36.05 36.05 35.84 35.91 1,091 -0.31 -0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.27
On 2024-06-20
35.86
On 2024-06-21
-0.07 -0.19 36.27
On 2024-06-20
35.86
On 2024-06-21
-1.13 36.11
10D 36.28
On 2024-06-10
35.84
On 2024-06-11
-0.46 -1.26 36.28
On 2024-06-10
35.84
On 2024-06-11
-1.23 36.08
20D 37.14
On 2024-05-23
35.61
On 2024-06-04
-1.10 -2.96 37.14
On 2024-05-23
35.61
On 2024-06-04
-4.12 36.23
WTD 36.27
On 2024-06-20
35.86
On 2024-06-21
-0.08 -0.22 36.27
On 2024-06-20
35.86
On 2024-06-21
-1.13 36.12
MTD 36.61
On 2024-06-03
35.61
On 2024-06-04
0.03 0.09 36.61
On 2024-06-03
35.61
On 2024-06-04
-2.73 36.12
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

35.96 -0.22 -0.61 918