iShares MSCI BIC ETF (BKF)
AMEX: BKF
· Real-Time Price · USD
42.68
-0.18 (-0.42%)
At close: Aug 19, 2025, 2:45 PM
41.75
-2.18%
Pre-market: Aug 20, 2025, 08:13 AM EDT
BKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 42.87 | 42.89 | 42.60 | 42.60 | n/a | -0.61% | 860 |
| Aug 18, 2025 | 42.86 | 42.86 | 42.79 | 42.86 | 42.86 | 1.04% | 5,808 |
| Aug 15, 2025 | 42.32 | 42.53 | 42.32 | 42.42 | 42.42 | 0.74% | 8,400 |
| Aug 14, 2025 | 42.30 | 42.31 | 42.11 | 42.11 | 42.11 | -1.64% | 9,800 |
| Aug 13, 2025 | 42.58 | 42.85 | 42.58 | 42.81 | 42.81 | 1.83% | 2,732 |
| Aug 12, 2025 | 41.73 | 42.04 | 41.73 | 42.04 | 42.04 | 1.28% | 12,833 |
| Aug 11, 2025 | 41.57 | 41.63 | 41.44 | 41.51 | 41.51 | -0.34% | 8,845 |
| Aug 8, 2025 | 41.65 | 41.66 | 41.56 | 41.65 | 41.65 | -0.34% | 1,000 |
| Aug 7, 2025 | 41.88 | 41.88 | 41.77 | 41.79 | 41.79 | 0.19% | 1,731 |
| Aug 6, 2025 | 41.60 | 41.72 | 41.52 | 41.71 | 41.71 | 0.39% | 10,800 |
| Aug 5, 2025 | 41.51 | 41.70 | 41.51 | 41.55 | 41.55 | 0.48% | 7,800 |
| Aug 4, 2025 | 41.43 | 41.50 | 41.28 | 41.35 | 41.35 | 1.00% | 3,125 |
| Aug 1, 2025 | 41.07 | 41.07 | 40.85 | 40.94 | 40.94 | -0.94% | 12,718 |
| Jul 31, 2025 | 41.37 | 41.51 | 41.33 | 41.33 | 41.33 | -0.55% | 1,733 |
| Jul 30, 2025 | 41.73 | 41.84 | 41.56 | 41.56 | 41.56 | -1.07% | 3,711 |
| Jul 29, 2025 | 42.21 | 42.23 | 42.01 | 42.01 | 42.01 | 0.19% | 6,900 |
| Jul 28, 2025 | 42.14 | 42.20 | 41.83 | 41.93 | 41.93 | -0.87% | 33,348 |
| Jul 25, 2025 | 42.27 | 42.30 | 42.20 | 42.30 | 42.30 | -0.54% | 2,601 |
| Jul 24, 2025 | 42.62 | 42.62 | 42.52 | 42.53 | 42.53 | -0.56% | 2,918 |
| Jul 23, 2025 | 42.58 | 42.83 | 42.58 | 42.77 | 42.77 | 0.90% | 7,244 |