BKF: iShares MSCI BRIC ETF

As of Friday, August 8th, 2025

$ 41.65

-0.15 -0.36%

Open: 41.65
High: 41.66
Low: 41.56
Volume: 963
Previous Close on Thursday, August 7th, 2025

$ 41.79

+0.08 +0.20%

Open: 41.88
High: 41.88
Low: 41.77
Volume: 1,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 41.65 41.66 41.56 41.65 963 -0.15 -0.36
2025-08-07 41.88 41.88 41.77 41.79 1,730 +0.08 +0.20
2025-08-06 41.60 41.72 41.52 41.71 10,791 +0.19 +0.46
2025-08-05 41.51 41.70 41.51 41.52 6,360 +0.17 +0.41
2025-08-04 41.43 41.50 41.28 41.35 2,204 +0.41 +0.99
2025-08-01 41.07 41.07 40.85 40.94 12,718 -0.39 -0.94
2025-07-31 41.37 41.51 41.33 41.33 1,733 -0.23 -0.54
2025-07-30 41.73 41.84 41.56 41.56 3,709 -0.45 -1.08
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 41.88
On 2025-08-07		 41.28
On 2025-08-04		 0.70 1.72 41.88
On 2025-08-07		 41.56
On 2025-08-08		 -0.76 41.60
10D 42.23
On 2025-07-29		 40.85
On 2025-08-01		 -0.65 -1.54 42.23
On 2025-07-29		 40.85
On 2025-08-01		 -3.26 41.58
20D 42.83
On 2025-07-23		 40.85
On 2025-08-01		 0.45 1.10 42.83
On 2025-07-23		 40.85
On 2025-08-01		 -4.62 41.82
WTD 41.88
On 2025-08-07		 41.28
On 2025-08-04		 0.70 1.72 41.88
On 2025-08-07		 41.56
On 2025-08-08		 -0.76 41.60
MTD 41.88
On 2025-08-07		 40.85
On 2025-08-01		 0.32 0.76 41.88
On 2025-08-07		 41.56
On 2025-08-08		 -0.76 41.49
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCHZ

Schwab U.S. Aggregate Bond ETF

23.16 -0.05 -0.22 996,127
OIH

VanEck Vectors Oil Services ETF

237.51 +1.72 +0.73 209,839
AGG

iShares Core U.S. Aggregate Bond ETF

98.94 -0.19 -0.19 8,237,987
NOBL

ProShares S&P 500 Aristocrats

103.38 +0.35 +0.34 304,681
BKF

iShares MSCI BRIC ETF

41.65 -0.15 -0.36 963