BKF: iShares MSCI BRIC ETF

As of Friday, July 18th, 2025

$ 41.86

+0.04 +0.10%

Open: 42.00
High: 42.16
Low: 41.85
Volume: 5,664
Previous Close on Thursday, July 17th, 2025

$ 41.82

+0.08 +0.19%

Open: 41.50
High: 41.82
Low: 41.50
Volume: 29,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 42.00 42.16 41.85 41.86 5,664 +0.04 +0.10
2025-07-17 41.50 41.82 41.50 41.82 29,779 +0.08 +0.19
2025-07-16 41.60 41.83 41.60 41.74 5,756 -0.11 -0.27
2025-07-15 41.67 41.85 41.58 41.85 3,258 +0.55 +1.34
2025-07-14 41.30 41.40 41.26 41.30 2,159 +0.11 +0.26
2025-07-11 41.23 41.26 41.04 41.19 5,070 -0.11 -0.26
2025-07-10 41.19 41.31 41.11 41.30 8,108 +0.07 +0.16
2025-07-09 41.37 41.37 41.13 41.23 7,526 -0.24 -0.59
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 42.16
On 2025-07-18		 41.26
On 2025-07-14		 0.67 1.63 41.85
On 2025-07-15		 41.50
On 2025-07-17		 -0.85 41.72
10D 42.16
On 2025-07-18		 41.04
On 2025-07-11		 0.44 1.06 41.56
On 2025-07-08		 41.04
On 2025-07-11		 -1.25 41.50
20D 42.16
On 2025-07-18		 40.18
On 2025-06-20		 1.55 3.85 41.60
On 2025-07-01		 41.04
On 2025-07-11		 -1.34 41.36
WTD 42.16
On 2025-07-18		 41.26
On 2025-07-14		 0.67 1.63 41.85
On 2025-07-15		 41.50
On 2025-07-17		 -0.85 41.72
MTD 42.16
On 2025-07-18		 41.04
On 2025-07-11		 0.40 0.98 41.60
On 2025-07-01		 41.04
On 2025-07-11		 -1.34 41.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

41.86 +0.04 +0.10 5,664