iShares MSCI BIC ETF (BKF)
39.32
-0.46
(-1.16%)
USD |
NYSEARCA |
Oct 07, 16:00
BKF Price : 39.32 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 39.03 | 39.33 | 39.03 | 39.32 | 9497.00 |
| Oct 06, 2026 | 39.69 | 39.88 | 39.69 | 39.78 | 1655.00 |
| Oct 05, 2026 | 39.15 | 39.79 | 39.15 | 39.71 | 4956.00 |
| Oct 02, 2026 | 38.45 | 38.60 | 38.45 | 38.60 | 1889.00 |
| Oct 01, 2026 | 38.79 | 38.79 | 38.77 | 38.77 | 1181.00 |
| Sep 30, 2026 | 38.85 | 39.07 | 38.85 | 38.91 | 1890.00 |
| Sep 29, 2026 | 38.64 | 38.79 | 38.63 | 38.79 | 4897.00 |
| Sep 28, 2026 | 38.94 | 39.14 | 38.94 | 38.98 | 1267.00 |
| Sep 25, 2026 | 39.38 | 39.38 | 39.28 | 39.28 | 735.00 |
| Sep 24, 2026 | 39.34 | 39.37 | 39.34 | 39.34 | 51970.00 |
| Sep 23, 2026 | 39.95 | 39.95 | 39.75 | 39.75 | 877.00 |
| Sep 22, 2026 | 40.36 | 40.38 | 40.20 | 40.37 | 55242.00 |
| Sep 21, 2026 | 40.06 | 40.27 | 39.98 | 40.27 | 13253.00 |
| Sep 18, 2026 | 39.56 | 39.64 | 39.55 | 39.60 | 4034.00 |
| Sep 17, 2026 | 39.53 | 39.73 | 39.42 | 39.45 | 11679.00 |
| Sep 16, 2026 | 39.39 | 39.40 | 38.98 | 39.05 | 9109.00 |
| Sep 15, 2026 | 39.66 | 39.66 | 39.49 | 39.56 | 3614.00 |
| Sep 14, 2026 | 39.86 | 39.99 | 39.86 | 39.99 | 549.00 |
| Sep 11, 2026 | 39.88 | 39.94 | 39.83 | 39.84 | 2512.00 |
| Sep 10, 2026 | 39.76 | 39.80 | 39.76 | 39.80 | 1548.00 |
| Sep 09, 2026 | 40.29 | 40.29 | 40.11 | 40.11 | 2742.00 |
| Sep 08, 2026 | 40.51 | 40.62 | 40.45 | 40.49 | 4730.00 |
| Sep 04, 2026 | 40.90 | 41.11 | 40.85 | 40.97 | 1125.00 |
| Sep 03, 2026 | 40.69 | 40.85 | 40.66 | 40.85 | 2471.00 |
| Sep 02, 2026 | 40.78 | 40.88 | 40.76 | 40.84 | 1925.00 |
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