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:

BRIC Ishares MSCI ETF (NY: BKF )

38.81 -0.15 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.218 5.269 4.987 5.110 145,702 -0.07(-1.39%)
May 30, 2006 5.391 5.391 5.146 5.182 60,190 -0.21(-3.89%)
May 26, 2006 5.673 5.680 5.377 5.391 118,167 -0.18(-3.24%)
May 25, 2006 5.630 5.688 5.500 5.572 30,164 -0.02(-0.39%)
May 24, 2006 5.601 5.666 5.500 5.594 68,354 -0.01(-0.26%)
May 23, 2006 5.637 5.738 5.601 5.608 95,474 -0.05(-0.89%)
May 22, 2006 5.608 5.709 5.521 5.659 92,845 +0.05(+0.90%)
May 19, 2006 5.673 5.709 5.601 5.608 160,369 -0.07(-1.15%)
May 18, 2006 5.652 5.709 5.623 5.673 103,084 -0.04(-0.63%)
May 17, 2006 5.702 5.745 5.637 5.709 107,374 +0.01(+0.13%)
May 16, 2006 5.644 5.717 5.644 5.702 123,701 +0.03(+0.51%)
May 15, 2006 5.731 5.803 5.637 5.673 165,904 -0.13(-2.24%)
May 12, 2006 5.745 5.919 5.637 5.803 356,992 +0.07(+1.13%)
May 11, 2006 6.591 6.591 5.615 5.738 1,082,461 -0.85(-12.94%)
May 10, 2006 6.822 6.822 6.519 6.591 43,724 -0.23(-3.39%)
May 09, 2006 6.721 6.851 6.634 6.822 41,925 +0.14(+2.05%)
May 08, 2006 7.227 7.256 6.685 6.685 86,757 +0.14(+2.21%)
May 05, 2006 6.504 6.548 6.475 6.540 70,706 +0.09(+1.46%)
May 04, 2006 6.396 6.504 6.396 6.447 133,941 +0.05(+0.79%)
May 03, 2006 6.497 6.504 6.288 6.396 132,419 -0.14(-2.21%)
May 02, 2006 6.504 6.569 6.468 6.540 103,915 +0.02(+0.33%)
May 01, 2006 6.475 6.540 6.468 6.519 43,586 -0.01(-0.11%)
Apr 28, 2006 6.439 6.721 6.425 6.526 62,681 +0.02(+0.33%)
Apr 27, 2006 6.504 6.577 6.324 6.504 103,915 +0.02(+0.33%)
Apr 26, 2006 6.396 6.678 6.396 6.483 130,620 +0.16(+2.51%)
Apr 25, 2006 6.143 6.432 6.143 6.324 138,507 +0.14(+2.34%)
Apr 24, 2006 6.143 6.259 6.136 6.179 169,087 +0.01(+0.12%)
Apr 21, 2006 6.360 6.389 6.150 6.172 113,185 -0.12(-1.95%)
Apr 20, 2006 6.403 6.634 6.273 6.295 219,176 -0.14(-2.13%)
Apr 19, 2006 6.497 6.577 6.410 6.432 101,978 -0.06(-0.89%)
Apr 18, 2006 6.736 6.931 6.490 6.490 258,750 -0.29(-4.26%)
Apr 17, 2006 6.974 6.974 6.707 6.779 83,298 -0.20(-2.80%)
Apr 13, 2006 6.974 7.003 6.938 6.974 44,969 +0.00(+0.00%)
Apr 12, 2006 6.960 7.010 6.909 6.974 57,146 +0.00(+0.00%)
Apr 11, 2006 7.227 7.227 6.945 6.974 198,144 -0.25(-3.50%)
Apr 10, 2006 7.350 7.437 7.111 7.227 144,457 -0.12(-1.67%)
Apr 07, 2006 7.523 7.588 7.335 7.350 236,611 -0.17(-2.31%)
Apr 06, 2006 7.502 7.661 7.415 7.523 380,238 +0.20(+2.76%)
Apr 05, 2006 7.321 7.733 7.278 7.321 232,460 -0.02(-0.30%)
Apr 04, 2006 7.986 8.123 7.328 7.343 699,594 -0.56(-7.13%)
Apr 03, 2006 9.070 9.113 7.877 7.906 962,218 -1.49(-15.85%)
Mar 31, 2006 9.431 9.547 9.337 9.395 40,265 +0.04(+0.39%)
Mar 30, 2006 9.402 9.504 9.251 9.359 48,290 -0.12(-1.22%)
Mar 29, 2006 9.467 9.518 9.439 9.475 128,268 +0.01(+0.08%)
Mar 28, 2006 9.525 9.540 9.366 9.467 134,218 -0.04(-0.46%)
Mar 27, 2006 9.323 9.540 9.280 9.511 94,367 +0.19(+2.02%)
Mar 24, 2006 9.381 9.496 9.294 9.323 45,108 -0.08(-0.85%)
Mar 23, 2006 9.272 9.439 9.229 9.402 69,322 +0.06(+0.62%)
Mar 22, 2006 9.287 9.388 9.178 9.345 35,699 +0.11(+1.17%)
Mar 21, 2006 9.200 9.395 9.186 9.236 92,707 -0.04(-0.39%)
Mar 20, 2006 9.251 9.280 9.121 9.272 98,795 +0.06(+0.63%)
Mar 17, 2006 9.402 9.402 9.178 9.214 200,773 -0.07(-0.70%)
Mar 16, 2006 9.337 9.453 9.251 9.280 33,900 -0.09(-1.00%)
Mar 15, 2006 9.540 9.540 9.258 9.373 59,498 -0.17(-1.74%)
Mar 14, 2006 9.359 9.569 9.345 9.540 60,467 +0.22(+2.40%)
Mar 13, 2006 9.323 9.446 9.287 9.316 41,649 +0.05(+0.55%)
Mar 10, 2006 9.222 9.366 9.214 9.265 38,466 +0.01(+0.08%)
Mar 09, 2006 9.446 9.829 9.214 9.258 73,335 -0.12(-1.23%)
Mar 08, 2006 9.330 9.402 9.214 9.373 71,398 +0.01(+0.15%)
Mar 07, 2006 9.323 9.424 9.280 9.359 51,611 -0.04(-0.46%)
Mar 06, 2006 9.410 9.496 9.388 9.402 56,316 +0.07(+0.70%)
Mar 03, 2006 9.699 9.757 9.301 9.337 113,877 -0.40(-4.15%)
Mar 02, 2006 9.561 9.793 9.561 9.742 52,303 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.