BKF: iShares MSCI BRIC ETF

As of Thursday, October 9th, 2025

$ 45.06

-0.51 -1.13%

Open: 45.54
High: 45.54
Low: 45.06
Volume: 1,526
Previous Close on Wednesday, October 8th, 2025

$ 45.57

+0.07 +0.16%

Open: 45.56
High: 45.57
Low: 45.45
Volume: 3,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 45.54 45.54 45.06 45.06 1,526 -0.51 -1.13
2025-10-08 45.56 45.57 45.45 45.57 3,464 +0.07 +0.16
2025-10-07 45.97 45.97 45.44 45.50 1,392 -0.41 -0.89
2025-10-06 45.75 45.95 45.67 45.91 9,568 +0.26 +0.56
2025-10-03 45.57 45.78 45.57 45.65 3,997 -0.14 -0.30
2025-10-02 46.00 46.03 45.79 45.79 4,189 +0.25 +0.54
2025-10-01 45.48 45.60 45.47 45.54 5,918 +0.31 +0.69
2025-09-30 45.27 45.27 45.13 45.23 2,734 +0.07 +0.16
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 45.97
On 2025-10-07		 45.06
On 2025-10-09		 -0.73 -1.59 45.97
On 2025-10-07		 45.06
On 2025-10-09		 -1.98 45.54
10D 46.03
On 2025-10-02		 44.50
On 2025-09-26		 0.15 0.34 46.03
On 2025-10-02		 45.06
On 2025-10-09		 -2.11 45.41
20D 46.03
On 2025-10-02		 44.50
On 2025-09-26		 0.23 0.51 45.83
On 2025-09-17		 44.50
On 2025-09-26		 -2.90 45.25
WTD 45.97
On 2025-10-07		 45.06
On 2025-10-09		 -0.59 -1.30 45.97
On 2025-10-07		 45.06
On 2025-10-09		 -1.98 45.51
MTD 46.03
On 2025-10-02		 45.06
On 2025-10-09		 -0.17 -0.38 46.03
On 2025-10-02		 45.06
On 2025-10-09		 -2.11 45.58
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

100.42 -0.46 -0.46 793,578
AGG

iShares Core U.S. Aggregate Bond ETF

100.02 -0.12 -0.12 5,183,101
JPST

JPMorgan Ultra-Short Income ETF

50.61 -0.02 -0.04 11,258,863
NOBL

ProShares S&P 500 Aristocrats

102.46 -0.95 -0.92 879,918
BKF

iShares MSCI BRIC ETF

45.06 -0.51 -1.13 1,526