BKF: iShares MSCI BRIC ETF

As of Friday, September 22nd, 2023

$ 34.09

+0.59 +1.77%

Open: 34.25
High: 34.25
Low: 34.06
Volume: 10,890
Previous Close on Thursday, September 21st, 2023

$ 33.50

-0.63 -1.86%

Open: 33.56
High: 33.59
Low: 33.46
Volume: 5,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 34.25 34.25 34.06 34.09 10,890 +0.59 +1.77
2023-09-21 33.56 33.59 33.46 33.50 5,485 -0.63 -1.86
2023-09-20 34.36 34.36 34.13 34.13 835 -0.19 -0.55
2023-09-19 34.36 34.36 34.28 34.32 5,533 -0.17 -0.48
2023-09-18 34.37 34.54 34.37 34.48 8,376 +0.01 +0.03
2023-09-15 34.62 34.62 34.47 34.47 521 -0.15 -0.43
2023-09-14 34.62 34.73 34.62 34.62 2,787 +0.17 +0.50
2023-09-13 34.48 34.55 34.45 34.45 1,095 -0.10 -0.29
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 34.54
On 2023-09-18		 33.46
On 2023-09-21		 -0.38 -1.11 34.54
On 2023-09-18		 33.46
On 2023-09-21		 -3.13 34.10
10D 34.73
On 2023-09-14		 33.46
On 2023-09-21		 -0.06 -0.19 34.73
On 2023-09-14		 33.46
On 2023-09-21		 -3.66 34.33
20D 35.07
On 2023-09-01		 33.46
On 2023-09-21		 0.18 0.54 35.07
On 2023-09-01		 33.46
On 2023-09-21		 -4.59 34.42
WTD 34.54
On 2023-09-18		 33.46
On 2023-09-21		 -0.38 -1.11 34.54
On 2023-09-18		 33.46
On 2023-09-21		 -3.13 34.10
MTD 35.07
On 2023-09-01		 33.46
On 2023-09-21		 -0.31 -0.90 35.07
On 2023-09-01		 33.46
On 2023-09-21		 -4.59 34.40
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22