iShares MSCI BIC ETF (BKF)
40.82
+0.33
(+0.82%)
USD |
NYSEARCA |
Aug 25, 16:00
40.55
-0.27
(-0.66%)
After-Hours: 19:59
BKF Price : 40.82 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 40.74 | 40.82 | 40.72 | 40.82 | 10389.00 |
| Aug 24, 2026 | 40.45 | 40.49 | 40.44 | 40.49 | 858.00 |
| Aug 21, 2026 | 40.88 | 40.97 | 40.77 | 40.77 | 4306.00 |
| Aug 20, 2026 | 40.46 | 40.60 | 40.46 | 40.60 | 1290.00 |
| Aug 19, 2026 | 40.55 | 40.61 | 40.55 | 40.61 | 896.00 |
| Aug 18, 2026 | 40.34 | 40.36 | 40.29 | 40.29 | 8626.00 |
| Aug 17, 2026 | 40.43 | 40.53 | 40.38 | 40.42 | 652.00 |
| Aug 14, 2026 | 40.20 | 40.27 | 40.20 | 40.27 | 2397.00 |
| Aug 13, 2026 | 40.45 | 40.45 | 40.18 | 40.25 | 4293.00 |
| Aug 12, 2026 | 40.79 | 40.79 | 40.52 | 40.58 | 4126.00 |
| Aug 11, 2026 | 41.02 | 41.04 | 40.79 | 40.86 | 3538.00 |
| Aug 10, 2026 | 41.30 | 41.50 | 41.30 | 41.50 | 5317.00 |
| Aug 07, 2026 | 41.39 | 41.51 | 41.38 | 41.39 | 5985.00 |
| Aug 06, 2026 | 41.06 | 41.19 | 41.06 | 41.10 | 1467.00 |
| Aug 05, 2026 | 41.40 | 41.45 | 41.20 | 41.25 | 4641.00 |
| Aug 04, 2026 | 41.12 | 41.39 | 41.12 | 41.37 | 3102.00 |
| Aug 03, 2026 | 41.32 | 41.32 | 41.23 | 41.23 | 2186.00 |
| Jul 31, 2026 | 40.94 | 41.10 | 40.87 | 41.10 | 19503.00 |
| Jul 30, 2026 | 40.75 | 40.99 | 40.47 | 40.99 | 4902.00 |
| Jul 29, 2026 | 40.53 | 40.54 | 40.53 | 40.54 | 404.00 |
| Jul 28, 2026 | 40.09 | 40.40 | 40.09 | 40.40 | 1810.00 |
| Jul 27, 2026 | 39.94 | 40.20 | 39.94 | 40.20 | 1686.00 |
| Jul 24, 2026 | 39.55 | 39.78 | 39.55 | 39.58 | 3077.00 |
| Jul 23, 2026 | 39.65 | 39.65 | 39.55 | 39.55 | 462.00 |
| Jul 22, 2026 | 39.81 | 39.85 | 39.81 | 39.85 | 1303.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median