iShares MSCI BIC ETF (BKF) Historical Stock Data
35.23 ↑0.12 (0.34%)
As of May 1, 2024, 2:44pm EST.
Historical Data
In the past 30 trading days, BKF is down -0.02% a day on average. There have been 17 days where iShares MSCI BIC ETF closed green and 13 days where BKF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 35.24 | 35.23 | ↓$0.00 (0.00%) | 35.23 | 35.30 | 0.98K |
| 2024-04-30 | 35.26 | 35.11 | ↓$0.15 (-0.41%) | 35.11 | 35.26 | 1.55K |
| 2024-04-29 | 35.45 | 35.58 | ↑$0.13 (0.37%) | 35.45 | 35.58 | 2.92K |
| 2024-04-26 | 35.33 | 35.36 | ↑$0.03 (0.09%) | 35.30 | 35.46 | 2.44K |
| 2024-04-25 | 34.77 | 34.91 | ↑$0.14 (0.41%) | 34.77 | 34.91 | 1.03K |
| 2024-04-24 | 34.77 | 34.77 | ↑$0.00 (0.00%) | 34.70 | 34.77 | 2.21K |
| 2024-04-23 | 34.30 | 34.50 | ↑$0.20 (0.58%) | 34.30 | 34.50 | 2.55K |
| 2024-04-22 | 33.95 | 34.25 | ↑$0.30 (0.87%) | 33.95 | 34.25 | 2.52K |
| 2024-04-19 | 33.72 | 33.77 | ↑$0.05 (0.14%) | 33.70 | 33.77 | 358 |
| 2024-04-18 | 33.68 | 33.66 | ↓$0.02 (-0.05%) | 33.62 | 33.74 | 2.19K |
| 2024-04-17 | 33.47 | 33.52 | ↑$0.05 (0.14%) | 33.38 | 33.61 | 6.44K |
| 2024-04-16 | 33.53 | 33.45 | ↓$0.08 (-0.25%) | 33.45 | 33.53 | 4.65K |
| 2024-04-15 | 33.95 | 33.70 | ↓$0.25 (-0.74%) | 33.69 | 33.95 | 3.58K |
| 2024-04-12 | 34.24 | 33.84 | ↓$0.40 (-1.18%) | 33.84 | 34.24 | 3K |
| 2024-04-11 | 34.61 | 34.61 | ↑$0.00 (0.00%) | 34.61 | 34.61 | 2.22K |
| 2024-04-10 | 34.45 | 34.49 | ↑$0.04 (0.10%) | 34.39 | 34.49 | 1.81K |
| 2024-04-09 | 34.71 | 34.75 | ↑$0.04 (0.12%) | 34.71 | 34.75 | 303 |
| 2024-04-08 | 34.49 | 34.57 | ↑$0.08 (0.22%) | 34.49 | 34.65 | 367 |
| 2024-04-05 | 34.29 | 34.32 | ↑$0.03 (0.08%) | 34.29 | 34.35 | 683 |
| 2024-04-04 | 34.73 | 34.39 | ↓$0.34 (-0.96%) | 34.39 | 34.75 | 2.37K |
| 2024-04-03 | 34.35 | 34.51 | ↑$0.16 (0.45%) | 34.30 | 34.52 | 2.34K |
| 2024-04-02 | 34.57 | 34.51 | ↓$0.06 (-0.19%) | 34.49 | 34.57 | 2.01K |
| 2024-04-01 | 34.50 | 34.41 | ↓$0.09 (-0.27%) | 34.36 | 34.50 | 1.95K |
| 2024-03-28 | 34.21 | 34.13 | ↓$0.08 (-0.23%) | 34.13 | 34.23 | 4.68K |
| 2024-03-27 | 33.84 | 34.00 | ↑$0.16 (0.46%) | 33.84 | 34.00 | 1.83K |
| 2024-03-26 | 33.97 | 33.87 | ↓$0.10 (-0.29%) | 33.87 | 33.97 | 3.06K |
| 2024-03-25 | 33.83 | 33.82 | ↓$0.01 (-0.03%) | 33.82 | 33.86 | 1.23K |
| 2024-03-22 | 33.82 | 33.83 | ↑$0.01 (0.03%) | 33.82 | 33.87 | 1.91K |
| 2024-03-21 | 34.34 | 34.23 | ↓$0.11 (-0.32%) | 34.16 | 34.34 | 2.22K |
| 2024-03-20 | 34.24 | 34.30 | ↑$0.06 (0.17%) | 34.24 | 34.35 | 681 |
Create an account or log in to view more rows.
$BKF Buy the dip
$BKF just fucking go already jeesh
$BKF im in.
$BKF I’ll be buying more if this dips!
$BKF gap it slap it ask it !
$BKF f this stock
$BKF MACD turned bullish
$BKF Shorts talk the talk but cant walk the walk
$BKF whats the target for Friday close?
$BKF Holding.