iShares MSCI BIC ETF (BKF)
35.33
+0.42
(+1.19%)
USD |
NYSEARCA |
Apr 26, 10:13
BKF Price: 35.33 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 34.77 | 34.91 | 34.77 | 34.91 | 1033.00 |
Apr 24, 2024 | 34.77 | 34.78 | 34.70 | 34.77 | 2205.00 |
Apr 23, 2024 | 34.30 | 34.50 | 34.30 | 34.50 | 2831.00 |
Apr 22, 2024 | 33.95 | 34.25 | 33.95 | 34.25 | 2521.00 |
Apr 19, 2024 | 33.72 | 33.77 | 33.70 | 33.77 | 358.00 |
Apr 18, 2024 | 33.68 | 33.74 | 33.62 | 33.66 | 2192.00 |
Apr 17, 2024 | 33.47 | 33.61 | 33.38 | 33.52 | 6442.00 |
Apr 16, 2024 | 33.53 | 33.53 | 33.35 | 33.45 | 4647.00 |
Apr 15, 2024 | 33.95 | 33.95 | 33.69 | 33.70 | 3577.00 |
Apr 12, 2024 | 34.24 | 34.24 | 33.84 | 33.84 | 3004.00 |
Apr 11, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 2216.00 |
Apr 10, 2024 | 34.45 | 34.49 | 34.39 | 34.49 | 1808.00 |
Apr 09, 2024 | 34.71 | 34.75 | 34.71 | 34.75 | 319.00 |
Apr 08, 2024 | 34.49 | 34.65 | 34.49 | 34.57 | 367.00 |
Apr 05, 2024 | 34.29 | 34.35 | 34.29 | 34.32 | 714.00 |
Apr 04, 2024 | 34.73 | 34.75 | 34.39 | 34.39 | 2373.00 |
Apr 03, 2024 | 34.35 | 34.52 | 34.30 | 34.51 | 2342.00 |
Apr 02, 2024 | 34.57 | 34.57 | 34.49 | 34.51 | 2014.00 |
Apr 01, 2024 | 34.50 | 34.50 | 34.36 | 34.41 | 1947.00 |
Mar 28, 2024 | 34.21 | 34.27 | 34.13 | 34.13 | 4678.00 |
Mar 27, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 1831.00 |
Mar 26, 2024 | 33.97 | 33.97 | 33.87 | 33.87 | 3055.00 |
Mar 25, 2024 | 33.83 | 33.86 | 33.82 | 33.82 | 1233.00 |
Mar 22, 2024 | 33.82 | 33.86 | 33.82 | 33.83 | 1912.00 |
Mar 21, 2024 | 34.34 | 34.34 | 34.16 | 34.23 | 2222.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.47
Minimum
Oct 24 2022
60.13
Maximum
Feb 17 2021
41.25
Average
40.20
Median