BKF: iShares MSCI BRIC ETF

As of Wednesday, April 22nd, 2026

$ 42.97

-0.14 -0.31%

Open: 43.04
High: 43.08
Low: 42.97
Volume: 6,428
Previous Close on Tuesday, April 21st, 2026

$ 43.10

-0.46 -1.04%

Open: 43.11
High: 43.12
Low: 43.10
Volume: 1,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 43.04 43.08 42.97 42.97 6,428 -0.14 -0.31
2026-04-21 43.11 43.12 43.10 43.10 1,392 -0.46 -1.04
2026-04-20 43.57 43.57 43.41 43.56 2,054 -0.36 -0.81
2026-04-17 43.94 44.04 43.84 43.91 6,696 +0.67 +1.55
2026-04-16 43.04 43.34 43.04 43.24 9,895 +0.32 +0.75
2026-04-15 42.69 42.94 42.65 42.92 704 +0.16 +0.37
2026-04-14 42.72 42.76 42.64 42.76 7,884 +0.56 +1.32
2026-04-13 41.80 42.20 41.80 42.20 3,253 0.00 0.00
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 44.04
On 2026-04-17		 42.97
On 2026-04-22		 0.05 0.11 44.04
On 2026-04-17		 42.97
On 2026-04-22		 -2.44 43.35
10D 44.04
On 2026-04-17		 41.73
On 2026-04-09		 0.84 1.98 44.04
On 2026-04-17		 42.97
On 2026-04-22		 -2.44 42.89
20D 44.04
On 2026-04-17		 39.51
On 2026-03-30		 2.82 7.01 41.04
On 2026-03-25		 39.51
On 2026-03-30		 -3.73 41.74
WTD 43.57
On 2026-04-20		 42.97
On 2026-04-22		 -0.95 -2.15 43.57
On 2026-04-20		 42.97
On 2026-04-22		 -1.38 43.21
MTD 44.04
On 2026-04-17		 40.28
On 2026-04-07		 2.30 5.64 44.04
On 2026-04-17		 42.97
On 2026-04-22		 -2.44 42.26
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

42.97 -0.14 -0.31 6,428