BKF: iShares MSCI BRIC ETF

As of Friday, August 21st, 2026

$ 40.77

+0.20 +0.49%

Open: 40.89
High: 40.97
Low: 40.77
Volume: 4,303
Previous Close on Thursday, August 20th, 2026

$ 40.57

-0.04 -0.09%

Open: 40.46
High: 40.57
Low: 40.46
Volume: 1,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 40.89 40.97 40.77 40.77 4,303 +0.20 +0.49
2026-08-20 40.46 40.57 40.46 40.57 1,286 -0.04 -0.09
2026-08-19 40.55 40.61 40.55 40.61 895 +0.32 +0.79
2026-08-18 40.34 40.36 40.29 40.29 8,623 -0.09 -0.22
2026-08-17 40.43 40.53 40.38 40.38 647 +0.11 +0.27
2026-08-14 40.20 40.27 40.20 40.27 2,397 +0.08 +0.21
2026-08-13 40.45 40.45 40.18 40.19 4,286 -0.39 -0.96
2026-08-12 40.79 40.79 40.52 40.58 4,125 -0.22 -0.53
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 40.97
On 2026-08-21		 40.29
On 2026-08-18		 0.50 1.24 40.53
On 2026-08-17		 40.29
On 2026-08-18		 -0.59 40.52
10D 41.50
On 2026-08-10		 40.18
On 2026-08-13		 -0.62 -1.50 41.50
On 2026-08-10		 40.18
On 2026-08-13		 -3.17 40.59
20D 41.51
On 2026-08-07		 39.94
On 2026-07-27		 1.19 3.00 41.51
On 2026-08-07		 40.18
On 2026-08-13		 -3.20 40.77
WTD 40.97
On 2026-08-21		 40.29
On 2026-08-18		 0.50 1.24 40.53
On 2026-08-17		 40.29
On 2026-08-18		 -0.59 40.52
MTD 41.51
On 2026-08-07		 40.18
On 2026-08-13		 -0.33 -0.79 41.51
On 2026-08-07		 40.18
On 2026-08-13		 -3.20 40.81
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

40.77 +0.20 +0.49 4,303