New Zealand markets closed

iShares MSCI BIC ETF (BKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.76+0.67 (+1.59%)
At close: 04:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202442.6842.9242.5342.7642.765,400
03 Oct 202442.1942.1942.0942.0942.09800
02 Oct 202442.5042.8442.3742.7642.7610,800
01 Oct 202440.8341.2740.8341.2541.251,100
30 Sept 202441.0341.1040.3740.4540.454,800
27 Sept 202440.7440.7540.5240.6340.634,300
26 Sept 202440.2440.5240.0340.2240.2210,000
25 Sept 202438.5638.6938.4338.5538.552,900
24 Sept 202438.4839.1038.4639.0539.057,500
23 Sept 202437.2437.4037.2437.3637.361,500
20 Sept 202437.1537.1536.9836.9936.992,000
19 Sept 202436.7936.9536.7936.9236.921,800
18 Sept 202436.4236.4736.1536.2336.232,800
17 Sept 202436.4336.4836.4136.4136.411,100
16 Sept 202436.2936.3036.2136.2436.241,700
13 Sept 202436.0536.1036.0336.1036.10900
12 Sept 202435.8135.9835.8135.9835.981,100
11 Sept 202435.6035.7935.4035.7835.789,400
10 Sept 202435.5035.6635.5035.6635.66200
09 Sept 202435.5835.8035.5835.7335.731,200
06 Sept 202435.7535.7635.5635.6035.60800
05 Sept 202436.0836.0835.9936.0536.051,200
04 Sept 202436.1936.2636.1536.1536.15400
03 Sept 202436.1136.1136.1136.1136.11300
30 Aug 202436.4436.4836.3636.4836.482,400
29 Aug 202436.2036.2836.2036.2036.207,400
28 Aug 202436.2336.2336.1436.1436.14700
27 Aug 202436.4536.5336.4536.4736.471,300
26 Aug 202436.3536.4636.3536.4236.422,600
23 Aug 202436.4936.6636.4936.6636.662,000
22 Aug 202436.4836.4836.3236.3536.35900
21 Aug 202436.5536.6636.5536.6636.664,300
20 Aug 202436.5336.5336.3236.3236.322,900
19 Aug 202436.5336.8336.5336.8036.806,800
16 Aug 202436.2836.5236.2836.4836.481,800
15 Aug 202435.7936.1135.7936.0636.065,000
14 Aug 202435.8235.8235.4635.6335.633,400
13 Aug 202435.8536.0435.8536.0436.043,300
12 Aug 202435.7035.9735.7035.9135.917,200
09 Aug 202435.5535.7235.5535.7135.715,400
08 Aug 202435.3435.7235.3435.6735.672,400
07 Aug 202435.4035.4235.1335.1335.133,300
06 Aug 202434.5635.0134.5634.9834.984,100
05 Aug 202434.7134.8934.7134.8734.871,200
02 Aug 202435.2335.3635.2335.3635.36800
01 Aug 202435.8735.9435.6135.6135.611,800
31 Jul 202435.9136.1235.9136.0236.025,900
30 Jul 202435.4735.5335.4435.5135.515,900
29 Jul 202435.6235.7135.5035.7035.7044,100
26 Jul 202435.5235.7835.5235.7335.736,100
25 Jul 202435.3335.4235.3035.3035.30114,900
24 Jul 202435.5535.5535.4335.4435.44700
23 Jul 202435.8435.8435.8035.8435.841,400
22 Jul 202436.4436.4436.3736.3736.374,600
19 Jul 202436.1036.1035.9535.9735.97500
18 Jul 202436.5236.6636.2536.2636.266,900
17 Jul 202436.5636.5636.5236.5536.551,900
16 Jul 202436.6536.8736.6536.8736.873,700
15 Jul 202436.9436.9436.8036.8036.801,900
12 Jul 202437.2337.2337.1437.1437.142,000
11 Jul 202436.8537.0036.8436.8736.873,900
10 Jul 202436.4736.5036.4536.5036.502,200
09 Jul 202436.3136.6436.3136.5936.592,800
08 Jul 202436.2436.3036.2436.3036.302,100
05 Jul 202436.4036.5436.2836.5036.506,000
03 Jul 202436.3536.5936.3536.5836.581,100
02 Jul 202436.0536.1836.0336.1836.182,500
01 Jul 202436.0836.1136.0036.0536.053,100
28 Jun 202435.9335.9635.7935.8835.883,900
27 Jun 202435.8335.8335.8235.8235.821,600
26 Jun 202436.0636.0636.0436.0436.041,000
25 Jun 202435.9936.0035.9836.0036.001,300
24 Jun 202436.1536.2736.1536.2236.222,400
21 Jun 202435.9935.9935.8635.9635.96900
20 Jun 202436.2736.2736.0736.1836.1811,800
18 Jun 202436.1236.2336.1236.2236.223,600
17 Jun 202436.0636.2336.0136.1336.134,600
14 Jun 202435.9636.1435.9636.0436.043,400
13 Jun 202436.1436.1436.0136.0336.032,300
12 Jun 202436.2036.2035.9735.9735.975,800
11 Jun 202436.0536.0535.8435.9135.911,100
11 Jun 20240.16 Dividend
10 Jun 202436.0636.2836.0636.2336.071,600
07 Jun 202436.2636.2836.1136.1135.951,700
06 Jun 202436.3236.4236.3036.4236.26700
05 Jun 202436.0636.2336.0636.2336.072,400
04 Jun 202435.7535.8235.6135.7435.581,900
03 Jun 202436.6136.6136.4436.4536.29700
31 May 202435.9435.9435.7435.9335.773,400
30 May 202436.2836.3536.2836.3536.193,000
29 May 202436.2436.3136.2436.3136.15300
28 May 202436.8936.8936.7036.7236.561,700
24 May 202436.8936.9436.8336.8336.674,000
23 May 202437.0937.1436.8036.8036.642,000
22 May 202437.1337.1337.0237.0636.902,300
21 May 202437.3737.3737.2537.3037.147,300
20 May 202437.7337.7837.6537.6637.492,800
17 May 202437.6337.8837.6337.8237.658,900
16 May 202437.2737.6037.2737.5837.4111,600
15 May 202437.0337.0936.8437.0836.924,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...