Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Ishares MSCI ETF (NY: BKF )

35.93 -0.42 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 5.242 5.293 5.010 5.133 145,033 -0.07(-1.39%)
May 30, 2006 5.416 5.416 5.169 5.206 59,914 -0.21(-3.89%)
May 26, 2006 5.699 5.707 5.402 5.416 117,624 -0.18(-3.24%)
May 25, 2006 5.656 5.714 5.525 5.598 30,026 -0.02(-0.39%)
May 24, 2006 5.627 5.692 5.525 5.620 68,040 -0.01(-0.26%)
May 23, 2006 5.663 5.765 5.627 5.634 95,036 -0.05(-0.89%)
May 22, 2006 5.634 5.736 5.547 5.685 92,419 +0.05(+0.90%)
May 19, 2006 5.699 5.736 5.627 5.634 159,633 -0.07(-1.15%)
May 18, 2006 5.678 5.736 5.649 5.699 102,611 -0.04(-0.63%)
May 17, 2006 5.728 5.772 5.663 5.736 106,881 +0.01(+0.13%)
May 16, 2006 5.670 5.743 5.670 5.728 123,134 +0.03(+0.51%)
May 15, 2006 5.757 5.830 5.663 5.699 165,143 -0.13(-2.24%)
May 12, 2006 5.772 5.946 5.663 5.830 355,353 +0.07(+1.13%)
May 11, 2006 6.621 6.621 5.641 5.765 1,077,492 -0.86(-12.94%)
May 10, 2006 6.854 6.854 6.549 6.621 43,523 -0.23(-3.39%)
May 09, 2006 6.752 6.883 6.665 6.854 41,733 +0.14(+2.05%)
May 08, 2006 7.260 7.289 6.716 6.716 86,359 +0.15(+2.21%)
May 05, 2006 6.534 6.578 6.505 6.571 70,382 +0.09(+1.46%)
May 04, 2006 6.425 6.534 6.425 6.476 133,326 +0.05(+0.79%)
May 03, 2006 6.527 6.534 6.317 6.425 131,811 -0.15(-2.21%)
May 02, 2006 6.534 6.600 6.498 6.571 103,438 +0.02(+0.33%)
May 01, 2006 6.505 6.571 6.498 6.549 43,386 -0.01(-0.11%)
Apr 28, 2006 6.469 6.752 6.454 6.556 62,393 +0.02(+0.33%)
Apr 27, 2006 6.534 6.607 6.353 6.534 103,438 +0.02(+0.33%)
Apr 26, 2006 6.425 6.709 6.425 6.513 130,020 +0.16(+2.51%)
Apr 25, 2006 6.171 6.462 6.171 6.353 137,871 +0.15(+2.34%)
Apr 24, 2006 6.171 6.287 6.164 6.208 168,310 +0.01(+0.12%)
Apr 21, 2006 6.389 6.418 6.179 6.200 112,666 -0.12(-1.95%)
Apr 20, 2006 6.433 6.665 6.302 6.324 218,170 -0.14(-2.13%)
Apr 19, 2006 6.527 6.607 6.440 6.462 101,509 -0.06(-0.89%)
Apr 18, 2006 6.767 6.963 6.520 6.520 257,562 -0.29(-4.26%)
Apr 17, 2006 7.006 7.006 6.738 6.810 82,915 -0.20(-2.80%)
Apr 13, 2006 7.006 7.035 6.970 7.006 44,763 +0.00(+0.00%)
Apr 12, 2006 6.992 7.043 6.941 7.006 56,884 +0.00(+0.00%)
Apr 11, 2006 7.260 7.260 6.977 7.006 197,235 -0.25(-3.50%)
Apr 10, 2006 7.384 7.471 7.144 7.260 143,794 -0.12(-1.67%)
Apr 07, 2006 7.558 7.623 7.369 7.384 235,525 -0.17(-2.31%)
Apr 06, 2006 7.536 7.696 7.449 7.558 378,492 +0.20(+2.76%)
Apr 05, 2006 7.355 7.769 7.311 7.355 231,393 -0.02(-0.30%)
Apr 04, 2006 8.023 8.161 7.362 7.377 696,382 -0.57(-7.13%)
Apr 03, 2006 9.112 9.155 7.914 7.943 957,801 -1.50(-15.85%)
Mar 31, 2006 9.475 9.591 9.380 9.438 40,080 +0.04(+0.39%)
Mar 30, 2006 9.446 9.547 9.293 9.402 48,069 -0.12(-1.22%)
Mar 29, 2006 9.511 9.562 9.482 9.518 127,679 +0.01(+0.08%)
Mar 28, 2006 9.569 9.584 9.409 9.511 133,601 -0.04(-0.46%)
Mar 27, 2006 9.366 9.584 9.322 9.555 93,934 +0.19(+2.02%)
Mar 24, 2006 9.424 9.540 9.337 9.366 44,901 -0.08(-0.85%)
Mar 23, 2006 9.315 9.482 9.271 9.446 69,004 +0.06(+0.62%)
Mar 22, 2006 9.330 9.431 9.221 9.388 35,535 +0.11(+1.17%)
Mar 21, 2006 9.242 9.438 9.228 9.279 92,281 -0.04(-0.39%)
Mar 20, 2006 9.293 9.322 9.163 9.315 98,342 +0.06(+0.63%)
Mar 17, 2006 9.446 9.446 9.221 9.257 199,851 -0.07(-0.70%)
Mar 16, 2006 9.380 9.497 9.293 9.322 33,744 -0.09(-1.00%)
Mar 15, 2006 9.584 9.584 9.301 9.417 59,225 -0.17(-1.74%)
Mar 14, 2006 9.402 9.613 9.388 9.584 60,189 +0.23(+2.40%)
Mar 13, 2006 9.366 9.489 9.330 9.359 41,457 +0.05(+0.55%)
Mar 10, 2006 9.264 9.409 9.257 9.308 38,290 +0.01(+0.08%)
Mar 09, 2006 9.489 9.874 9.257 9.301 72,998 -0.12(-1.23%)
Mar 08, 2006 9.373 9.446 9.257 9.417 71,070 +0.01(+0.15%)
Mar 07, 2006 9.366 9.468 9.322 9.402 51,374 -0.04(-0.46%)
Mar 06, 2006 9.453 9.540 9.431 9.446 56,057 +0.07(+0.70%)
Mar 03, 2006 9.743 9.802 9.344 9.380 113,355 -0.41(-4.15%)
Mar 02, 2006 9.605 9.838 9.605 9.787 52,063 +0.11(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.