BKF: iShares MSCI BRIC ETF

As of Wednesday, September 30th, 2026

$ 38.91

+0.12 +0.31%

Open: 38.85
High: 39.07
Low: 38.85
Volume: 189
Previous Close on Tuesday, September 29th, 2026

$ 38.79

-0.19 -0.49%

Open: 38.64
High: 38.79
Low: 38.63
Volume: 4,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 38.85 39.07 38.85 38.91 189 +0.12 +0.31
2026-09-29 38.64 38.79 38.63 38.79 4,895 -0.19 -0.49
2026-09-28 38.94 39.14 38.94 38.98 1,264 -0.30 -0.76
2026-09-25 39.38 39.38 39.28 39.28 735 -0.06 -0.15
2026-09-24 39.34 39.37 39.34 39.34 51,969 -0.41 -1.04
2026-09-23 39.95 39.95 39.75 39.75 875 -0.62 -1.54
2026-09-22 40.36 40.38 40.20 40.38 49,579 +0.11 +0.27
2026-09-21 40.06 40.27 39.98 40.27 13,251 +0.67 +1.68
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 39.38
On 2026-09-25		 38.63
On 2026-09-29		 -0.84 -2.12 39.38
On 2026-09-25		 38.63
On 2026-09-29		 -1.89 39.06
10D 40.38
On 2026-09-22		 38.63
On 2026-09-29		 -0.14 -0.36 40.38
On 2026-09-22		 38.63
On 2026-09-29		 -4.32 39.47
20D 41.11
On 2026-09-04		 38.63
On 2026-09-29		 -1.62 -4.00 41.11
On 2026-09-04		 38.63
On 2026-09-29		 -6.03 39.81
WTD 39.14
On 2026-09-28		 38.63
On 2026-09-29		 -0.37 -0.94 39.14
On 2026-09-28		 38.63
On 2026-09-29		 -1.30 38.89
MTD 41.11
On 2026-09-04		 38.63
On 2026-09-29		 -1.71 -4.21 41.11
On 2026-09-04		 38.63
On 2026-09-29		 -6.03 39.84
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

38.91 +0.12 +0.31 189