BKF: iShares MSCI BRIC ETF

As of Friday, July 31st, 2026

$ 41.10

+0.10 +0.25%

Open: 40.94
High: 41.10
Low: 40.87
Volume: 19,501
Previous Close on Thursday, July 30th, 2026

$ 40.99

+0.46 +1.14%

Open: 40.75
High: 40.99
Low: 40.47
Volume: 4,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 40.94 41.10 40.87 41.10 19,501 +0.10 +0.25
2026-07-30 40.75 40.99 40.47 40.99 4,902 +0.46 +1.14
2026-07-29 40.53 40.53 40.53 40.53 402 +0.13 +0.32
2026-07-28 40.09 40.40 40.09 40.40 181 +0.30 +0.74
2026-07-27 39.94 40.13 39.94 40.11 1,683 +0.52 +1.32
2026-07-24 39.55 39.79 39.55 39.58 3,076 +0.03 +0.07
2026-07-23 39.65 39.65 39.55 39.55 461 -0.29 -0.74
2026-07-22 39.81 39.85 39.81 39.85 1,303 -0.23 -0.56
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 41.10
On 2026-07-31		 39.94
On 2026-07-27		 1.51 3.83 40.13
On 2026-07-27		 40.13
On 2026-07-27		 0.00 40.62
10D 41.10
On 2026-07-31		 39.55
On 2026-07-24		 1.62 4.09 40.24
On 2026-07-20		 39.55
On 2026-07-24		 -1.71 40.22
20D 41.10
On 2026-07-31		 39.10
On 2026-07-07		 2.41 6.22 40.29
On 2026-07-15		 39.45
On 2026-07-17		 -2.08 39.92
WTD 41.10
On 2026-07-31		 39.94
On 2026-07-27		 1.51 3.83 40.13
On 2026-07-27		 40.13
On 2026-07-27		 0.00 40.62
MTD 41.10
On 2026-07-31		 38.56
On 2026-07-02		 2.36 6.10 40.29
On 2026-07-15		 39.45
On 2026-07-17		 -2.08 39.82
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

41.10 +0.10 +0.25 19,501