iShares MSCI BIC ETF (BKF)
AMEX: BKF
· Real-Time Price · USD
45.13
-0.03 (-0.07%)
At close: Sep 30, 2025, 3:45 PM
45.39
0.58%
After-hours: Sep 30, 2025, 06:01 PM EDT
BKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.17 | 45.20 | 45.11 | 45.19 | 45.19 | 1.16% | 3,370 |
| Sep 26, 2025 | 44.52 | 44.70 | 44.50 | 44.67 | 44.67 | -0.53% | 4,300 |
| Sep 25, 2025 | 44.88 | 45.00 | 44.76 | 44.91 | 44.91 | 0.09% | 1,800 |
| Sep 24, 2025 | 44.90 | 45.18 | 44.87 | 44.87 | 44.87 | 0.47% | 28,400 |
| Sep 23, 2025 | 44.89 | 44.91 | 44.64 | 44.66 | 44.66 | -0.87% | 4,200 |
| Sep 22, 2025 | 44.99 | 45.09 | 44.97 | 45.05 | 45.05 | -0.40% | 5,703 |
| Sep 19, 2025 | 45.47 | 45.47 | 45.20 | 45.23 | 45.23 | -0.20% | 4,038 |
| Sep 18, 2025 | 45.31 | 45.39 | 45.21 | 45.32 | 45.32 | -1.00% | 2,514 |
| Sep 17, 2025 | 45.64 | 45.83 | 45.64 | 45.78 | 45.78 | 0.99% | 2,100 |
| Sep 16, 2025 | 44.98 | 45.34 | 44.98 | 45.33 | 45.33 | 0.85% | 4,500 |
| Sep 15, 2025 | 45.05 | 45.06 | 44.90 | 44.95 | 44.95 | 0.56% | 6,500 |
| Sep 12, 2025 | 44.79 | 44.80 | 44.62 | 44.70 | 44.70 | -0.22% | 6,000 |
| Sep 11, 2025 | 44.52 | 44.83 | 44.46 | 44.80 | 44.80 | 1.66% | 6,148 |
| Sep 10, 2025 | 44.12 | 44.15 | 44.07 | 44.07 | 44.07 | 0.02% | 1,414 |
| Sep 9, 2025 | 43.90 | 44.09 | 43.90 | 44.06 | 44.06 | 0.71% | 10,000 |
| Sep 8, 2025 | 43.67 | 43.75 | 43.62 | 43.75 | 43.75 | 0.90% | 5,047 |
| Sep 5, 2025 | 43.34 | 43.42 | 43.21 | 43.36 | 43.36 | 1.33% | 6,843 |
| Sep 4, 2025 | 42.74 | 42.81 | 42.72 | 42.79 | 42.79 | -1.20% | 3,220 |
| Sep 3, 2025 | 43.32 | 43.36 | 43.24 | 43.31 | 43.31 | -0.28% | 1,621 |
| Sep 2, 2025 | 43.26 | 43.44 | 43.02 | 43.43 | 43.43 | 0.67% | 9,709 |