iShares MSCI BIC ETF (BKF) Historical Stock Data
35.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKF is down -0.01% a day on average. There have been 16 days where iShares MSCI BIC ETF closed green and 14 days where BKF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 35.39 | 35.38 | ↓$0.01 (-0.02%) | 35.33 | 35.39 | 702 |
| 2025-01-13 | 34.78 | 34.86 | ↑$0.08 (0.23%) | 34.78 | 34.94 | 3.81K |
| 2025-01-10 | 35.22 | 34.98 | ↓$0.24 (-0.69%) | 34.95 | 35.22 | 9.42K |
| 2025-01-08 | 35.63 | 35.75 | ↑$0.12 (0.34%) | 35.63 | 35.82 | 3.76K |
| 2025-01-07 | 36.12 | 35.93 | ↓$0.19 (-0.53%) | 35.89 | 36.20 | 4.83K |
| 2025-01-06 | 36.44 | 36.05 | ↓$0.39 (-1.06%) | 36.05 | 36.54 | 3.99K |
| 2025-01-03 | 36.50 | 36.52 | ↑$0.02 (0.05%) | 36.49 | 36.57 | 7.37K |
| 2025-01-02 | 36.49 | 36.40 | ↓$0.09 (-0.25%) | 36.40 | 36.59 | 7.68K |
| 2024-12-31 | 36.53 | 36.49 | ↓$0.04 (-0.11%) | 36.49 | 36.55 | 2.73K |
| 2024-12-30 | 36.69 | 36.58 | ↓$0.11 (-0.29%) | 36.55 | 36.69 | 3.76K |
| 2024-12-27 | 36.88 | 36.88 | ↑$0.00 (0.00%) | 36.88 | 36.88 | 195 |
| 2024-12-26 | 37.13 | 37.13 | ↓$0.00 (-0.01%) | 37.13 | 37.15 | 6.48K |
| 2024-12-24 | 36.83 | 37.05 | ↑$0.22 (0.60%) | 36.83 | 37.05 | 580 |
| 2024-12-23 | 36.67 | 36.90 | ↑$0.23 (0.62%) | 36.67 | 36.90 | 5.23K |
| 2024-12-20 | 36.71 | 36.90 | ↑$0.19 (0.52%) | 36.71 | 36.99 | 3.52K |
| 2024-12-19 | 36.94 | 36.84 | ↓$0.10 (-0.27%) | 36.84 | 36.95 | 4.14K |
| 2024-12-18 | 37.09 | 36.50 | ↓$0.59 (-1.59%) | 36.46 | 37.27 | 7.98K |
| 2024-12-17 | 37.09 | 37.37 | ↑$0.28 (0.76%) | 37.09 | 37.37 | 2.17K |
| 2024-12-16 | 37.99 | 37.82 | ↓$0.17 (-0.45%) | 37.82 | 38.00 | 19.62K |
| 2024-12-13 | 38.41 | 38.32 | ↓$0.09 (-0.23%) | 38.30 | 38.41 | 1.19K |
| 2024-12-12 | 38.51 | 38.56 | ↑$0.05 (0.13%) | 38.48 | 38.57 | 4.46K |
| 2024-12-11 | 38.60 | 38.72 | ↑$0.12 (0.30%) | 38.52 | 38.72 | 7.02K |
| 2024-12-10 | 38.75 | 38.77 | ↑$0.02 (0.06%) | 38.72 | 38.84 | 3.69K |
| 2024-12-09 | 39.50 | 39.68 | ↑$0.18 (0.46%) | 39.50 | 39.97 | 4.85K |
| 2024-12-06 | 38.30 | 38.18 | ↓$0.12 (-0.32%) | 38.15 | 38.30 | 1.82K |
| 2024-12-05 | 37.94 | 38.11 | ↑$0.17 (0.44%) | 37.94 | 38.14 | 3.08K |
| 2024-12-04 | 37.83 | 37.74 | ↓$0.09 (-0.24%) | 37.70 | 37.84 | 6.38K |
| 2024-12-03 | 37.80 | 37.91 | ↑$0.11 (0.28%) | 37.80 | 37.95 | 5.73K |
| 2024-12-02 | 37.67 | 37.68 | ↑$0.01 (0.03%) | 37.50 | 37.68 | 7.70K |
| 2024-11-29 | 37.31 | 37.71 | ↑$0.40 (1.07%) | 37.31 | 37.73 | 2.11K |
Create an account or log in to view more rows.
$BKF Stair stepping nicely
$BKF nearing a decent swing entry point
$BKF death cross will complete today
$BKF Growth/Value
$BKF Here we go!!!
$BKF Nothing but time to wait
$BKF you wanna be a successful trader close your trades green
$BKF good place to average up
$BKF my hands are made out of diamonds
$BKF There is nothing wrong with a decent pullback