iShares MSCI BIC ETF (BKF)
37.45
-0.32
(-0.86%)
USD |
NYSEARCA |
Nov 21, 16:00
37.42
-0.03
(-0.07%)
After-Hours: 20:00
BKF Price: 37.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 37.42 | 37.45 | 37.42 | 37.45 | 1559.00 |
| Nov 20, 2024 | 37.74 | 37.77 | 37.72 | 37.77 | 1450.00 |
| Nov 19, 2024 | 37.72 | 37.75 | 37.49 | 37.74 | 2399.00 |
| Nov 18, 2024 | 37.78 | 37.88 | 37.61 | 37.86 | 6149.00 |
| Nov 15, 2024 | 37.50 | 37.50 | 37.43 | 37.50 | 1416.00 |
| Nov 14, 2024 | 37.61 | 37.74 | 37.54 | 37.57 | 5943.00 |
| Nov 13, 2024 | 37.98 | 37.98 | 37.70 | 37.71 | 2856.00 |
| Nov 12, 2024 | 38.14 | 38.17 | 37.80 | 37.90 | 13154.00 |
| Nov 11, 2024 | 38.88 | 38.90 | 38.78 | 38.78 | 2928.00 |
| Nov 08, 2024 | 38.96 | 38.96 | 38.77 | 38.77 | 825.00 |
| Nov 07, 2024 | 39.96 | 40.20 | 39.96 | 40.20 | 1386.00 |
| Nov 06, 2024 | 39.12 | 39.37 | 38.89 | 39.26 | 6248.00 |
| Nov 05, 2024 | 39.40 | 39.58 | 39.40 | 39.57 | 1459.00 |
| Nov 04, 2024 | 38.92 | 39.13 | 38.86 | 38.86 | 2875.00 |
| Nov 01, 2024 | 39.07 | 39.11 | 38.75 | 38.77 | 7325.00 |
| Oct 31, 2024 | 38.77 | 38.87 | 38.66 | 38.81 | 4167.00 |
| Oct 30, 2024 | 38.79 | 38.96 | 38.79 | 38.96 | 792.00 |
| Oct 29, 2024 | 39.60 | 39.60 | 39.34 | 39.34 | 1745.00 |
| Oct 28, 2024 | 39.17 | 39.63 | 39.17 | 39.58 | 3485.00 |
| Oct 25, 2024 | 39.17 | 39.27 | 39.03 | 39.03 | 3321.00 |
| Oct 24, 2024 | 39.01 | 39.19 | 39.00 | 39.19 | 1974.00 |
| Oct 23, 2024 | 39.55 | 39.61 | 39.19 | 39.32 | 5195.00 |
| Oct 22, 2024 | 39.33 | 39.56 | 39.33 | 39.51 | 2860.00 |
| Oct 21, 2024 | 39.30 | 39.35 | 39.30 | 39.35 | 1086.00 |
| Oct 18, 2024 | 39.88 | 39.88 | 39.68 | 39.75 | 3122.00 |
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
40.77
Average
37.32
Median