BKF: iShares MSCI BRIC ETF

As of Monday, March 18th, 2024

$ 34.23

-0.02 -0.06%

Open: 34.32
High: 34.32
Low: 34.17
Volume: 2,417
Previous Close on Friday, March 15th, 2024

$ 34.25

+0.16 +0.47%

Open: 34.09
High: 34.25
Low: 34.05
Volume: 192,519
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 34.32 34.32 34.17 34.23 2,417 -0.02 -0.06
2024-03-15 34.09 34.25 34.05 34.25 192,519 +0.16 +0.47
2024-03-14 34.26 34.26 34.04 34.09 9,293 -0.22 -0.65
2024-03-13 34.44 34.44 34.31 34.31 874 -0.16 -0.46
2024-03-12 34.44 34.59 34.44 34.47 2,824 +0.30 +0.89
2024-03-11 34.25 34.25 34.17 34.17 1,202 +0.23 +0.67
2024-03-08 33.90 33.94 33.88 33.94 2,252 +0.01 +0.01
2024-03-07 33.84 33.94 33.84 33.94 1,432 -0.04 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.59
On 2024-03-12
34.04
On 2024-03-14
0.06 0.19 34.59
On 2024-03-12
34.04
On 2024-03-14
-1.59 34.27
10D 34.59
On 2024-03-12
33.61
On 2024-03-05
0.34 0.99 34.59
On 2024-03-12
34.04
On 2024-03-14
-1.59 34.10
20D 34.59
On 2024-03-12
33.52
On 2024-02-20
0.61 1.82 34.48
On 2024-02-27
33.61
On 2024-03-05
-2.51 34.04
WTD 34.32
On 2024-03-18
34.17
On 2024-03-18
-0.02 -0.06 -- -- -- 34.23
MTD 34.59
On 2024-03-12
33.61
On 2024-03-05
0.50 1.48 34.25
On 2024-03-01
33.61
On 2024-03-05
-1.87 34.09
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

34.23 -0.02 -0.06 2,417