BKF: iShares MSCI BRIC ETF

As of Friday, January 17th, 2025

$ 36.12

+0.46 +1.29%

Open: 35.88
High: 36.26
Low: 35.88
Volume: 4,139
Previous Close on Thursday, January 16th, 2025

$ 35.66

-0.04 -0.11%

Open: 35.72
High: 35.72
Low: 35.57
Volume: 3,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 35.88 36.26 35.88 36.12 4,139 +0.46 +1.29
2025-01-16 35.72 35.72 35.57 35.66 3,576 -0.04 -0.11
2025-01-15 35.71 35.80 35.62 35.70 5,203 +0.32 +0.90
2025-01-14 35.39 35.39 35.33 35.38 702 +0.52 +1.50
2025-01-13 34.78 34.94 34.78 34.86 3,809 -0.12 -0.33
2025-01-10 35.22 35.22 34.95 34.98 9,422 -0.77 -2.17
2025-01-08 35.63 35.82 35.63 35.75 3,755 -0.18 -0.50
2025-01-07 36.12 36.20 35.89 35.93 4,977 -0.13 -0.35
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 36.26
On 2025-01-17		 34.78
On 2025-01-13		 1.14 3.27 35.80
On 2025-01-15		 35.57
On 2025-01-16		 -0.64 35.54
10D 36.57
On 2025-01-03		 34.78
On 2025-01-13		 -0.28 -0.77 36.57
On 2025-01-03		 34.78
On 2025-01-13		 -4.90 35.70
20D 37.27
On 2024-12-18		 34.78
On 2025-01-13		 -1.25 -3.35 37.27
On 2024-12-18		 34.78
On 2025-01-13		 -6.68 36.23
WTD 36.26
On 2025-01-17		 34.78
On 2025-01-13		 1.14 3.27 35.80
On 2025-01-15		 35.57
On 2025-01-16		 -0.64 35.54
MTD 36.60
On 2025-01-02		 34.78
On 2025-01-13		 -0.37 -1.01 36.60
On 2025-01-02		 34.78
On 2025-01-13		 -4.97 35.76
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BKF

iShares MSCI BRIC ETF

36.12 +0.46 +1.29 4,139