BKF: iShares MSCI BRIC ETF

As of Monday, February 2nd, 2026

$ 45.14

+0.26 +0.58%

Open: 44.39
High: 45.22
Low: 44.39
Volume: 11,717
Previous Close on Friday, January 30th, 2026

$ 44.88

-0.86 -1.89%

Open: 45.28
High: 45.32
Low: 44.74
Volume: 8,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 44.39 45.22 44.39 45.14 11,717 +0.26 +0.58
2026-01-30 45.28 45.32 44.74 44.88 8,136 -0.86 -1.89
2026-01-29 45.83 46.14 45.33 45.74 19,314 +0.16 +0.36
2026-01-28 45.66 45.72 45.41 45.58 10,372 +0.23 +0.51
2026-01-27 45.25 45.35 45.18 45.35 11,541 +0.52 +1.17
2026-01-26 44.64 44.94 44.62 44.83 20,356 +0.02 +0.04
2026-01-23 44.83 44.84 44.53 44.81 14,531 -0.03 -0.06
2026-01-22 44.85 45.09 44.77 44.83 9,791 +0.35 +0.78
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 46.14
On 2026-01-29		 44.39
On 2026-02-02		 0.31 0.70 46.14
On 2026-01-29		 44.39
On 2026-02-02		 -3.79 45.34
10D 46.14
On 2026-01-29		 43.98
On 2026-01-20		 0.53 1.18 46.14
On 2026-01-29		 44.39
On 2026-02-02		 -3.79 44.97
20D 46.14
On 2026-01-29		 43.98
On 2026-01-20		 0.20 0.45 46.14
On 2026-01-29		 44.39
On 2026-02-02		 -3.79 44.99
WTD 45.22
On 2026-02-02		 44.39
On 2026-02-02		 0.26 0.58 -- -- -- 45.14
MTD 45.22
On 2026-02-02		 44.39
On 2026-02-02		 0.26 0.58 -- -- -- 45.14
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
KBE

SPDR S&P Bank ETF

64.50 +0.93 +1.46 2,847,785
XLF

Financial Select Sector SPDR Fund

54.03 +0.59 +1.10 47,872,328
GFI

Gold Fields Ltd.

49.95 -0.17 -0.34 3,568,990
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

47.33 -0.11 -0.23 203,353
BKF

iShares MSCI BRIC ETF

45.14 +0.26 +0.58 11,717