Dark

BKF
iShares MSCI BIC ETF
stock NYSE ETF

At Close

Nov 4, 2025 11:32:16 AM EST

44.84USD+0.134%(+44.84)4,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-04	44.8400	44.840000	44.840000	44.8400	-0.178%	4,137	0.000%
2025-10-31	44.8600	44.985000	44.841000	44.9200	-1.024%	7,696	-0.178%
2025-10-30	45.4000	45.490000	45.384900	45.3849	-1.036%	561	-1.201%
2025-10-29	46.2300	46.230000	45.660000	45.8600	-0.022%	7,681	-2.224%
2025-10-28	45.6200	45.880000	45.560000	45.8700	-0.107%	10,039	-2.245%
2025-10-27	45.7400	45.940000	45.740000	45.9191	+1.344%	4,102	-2.350%
2025-10-24	45.4700	45.470000	45.310000	45.3100	-0.032%	9,478	-1.037%
2025-10-23	45.0500	45.530000	45.050000	45.3246	+0.901%	8,360	-1.069%
2025-10-22	44.9600	45.150000	44.850000	44.9200	-0.082%	4,095	-0.178%
2025-10-21	45.0900	45.090000	44.925000	44.9568	-0.878%	1,384	-0.260%
2025-10-20	44.8500	45.438700	44.850000	45.3550	+1.194%	2,459	-1.135%
2025-10-17	44.2400	44.940000	44.240000	44.8200	+0.348%	1,870	+0.045%
2025-10-16	44.9113	44.980000	44.600100	44.6647	+0.223%	1,612	+0.392%
2025-10-15	44.5300	44.730000	44.420000	44.5655	+1.227%	4,603	+0.616%
2025-10-14	43.9000	44.290000	43.770000	44.0254	-0.994%	7,696	+1.850%
2025-10-13	44.5300	44.650000	44.360000	44.4673	+2.044%	4,768	+0.838%
2025-10-10	45.0000	45.310000	43.470000	43.5764	-3.292%	20,891	+2.900%
2025-10-09	45.5400	45.540000	45.060000	45.0600	-1.130%	1,530	-0.488%
2025-10-08	45.5600	45.574900	45.445000	45.5749	+0.165%	3,467	-1.613%
2025-10-07	45.9700	45.970000	45.440000	45.5000	-0.777%	1,392	-1.451%
2025-10-06	45.7500	45.949400	45.670000	45.8563	+0.443%	9,571	-2.216%
2025-10-03	45.5700	45.780000	45.570000	45.6541	-0.295%	3,997	-1.783%
2025-10-02	46.0000	46.031423	45.789400	45.7894	+0.540%	4,189	-2.073%
2025-10-01	45.4800	45.600000	45.465000	45.5435	+0.693%	5,918	-1.545%
2025-09-30	45.2700	45.270000	45.130000	45.2300	+0.155%	2,741	-0.862%
2025-09-29	45.1700	45.195000	45.130000	45.1600	+1.094%	3,497	-0.709%
2025-09-26	44.5200	44.700000	44.500000	44.6714	-0.524%	4,266	+0.377%
2025-09-25	44.8800	45.000000	44.760000	44.9065	+0.081%	1,756	-0.148%
2025-09-24	44.9000	45.181100	44.870000	44.8700	+0.474%	28,357	-0.067%
2025-09-23	44.8900	44.910000	44.636500	44.6583	-0.877%	4,197	+0.407%
2025-09-22	44.9900	45.094400	44.970000	45.0532	-0.388%	5,703	-0.473%
2025-09-19	45.4700	45.470000	45.200000	45.2289	-0.204%	4,038	-0.860%
2025-09-18	45.3100	45.388400	45.210200	45.3213	-1.003%	2,514	-1.062%
2025-09-17	45.6400	45.830000	45.640000	45.7806	+0.997%	2,086	-2.055%
2025-09-16	44.9800	45.340000	44.980000	45.3286	+0.844%	4,461	-1.078%
2025-09-15	45.0500	45.060000	44.900000	44.9492	+0.557%	6,496	-0.243%
2025-09-12	44.7900	44.800000	44.620000	44.7000	-0.220%	5,987	+0.313%
2025-09-11	44.5200	44.830000	44.460000	44.7987	+1.642%	6,148	+0.092%
2025-09-10	44.1200	44.150000	44.074800	44.0748	+0.038%	1,365	+1.736%
2025-09-09	43.9000	44.090000	43.900000	44.0579	+0.704%	9,968	+1.775%
2025-09-08	43.6700	43.750000	43.620100	43.7500	+0.911%	5,047	+2.491%
2025-09-05	43.3400	43.420000	43.212000	43.3550	+1.320%	6,843	+3.425%
2025-09-04	42.7400	42.810000	42.720000	42.7900	-1.204%	3,220	+4.791%
2025-09-03	43.3180	43.360000	43.241500	43.3115	-0.282%	1,621	+3.529%
2025-09-02	43.2600	43.440000	43.020000	43.4342	+0.687%	9,709	+3.237%
2025-08-29	43.0700	43.160000	42.920727	43.1377	+0.466%	6,489	+3.946%
2025-08-28	42.8600	42.937600	42.860000	42.9376	+0.326%	7,935	+4.431%
2025-08-27	42.5400	42.810000	42.540000	42.7981	-1.136%	4,759	+4.771%
2025-08-26	43.4600	43.460000	43.290000	43.2900	-0.369%	5,449	+3.581%
2025-08-25	43.5900	43.710000	43.440000	43.4503	-0.091%	5,101	+3.198%
2025-08-22	43.2500	43.510000	43.010000	43.4900	+1.636%	11,647	+3.104%
2025-08-21	42.6500	42.840800	42.650000	42.7900	0.000%	3,987	+4.791%
2025-08-20	42.7300	42.904000	42.670000	42.7900	+0.446%	2,034	+4.791%
2025-08-19	42.8700	42.889300	42.600000	42.6000	-0.602%	860	+5.258%
2025-08-18	42.8600	42.860000	42.790000	42.8580	+1.033%	5,808	+4.625%
2025-08-15	42.3200	42.530000	42.320000	42.4200	+0.727%	8,352	+5.705%
2025-08-14	42.3000	42.310000	42.110400	42.1138	-1.615%	9,763	+6.473%
2025-08-13	42.5800	42.850000	42.580000	42.8050	+1.813%	2,732	+4.754%
2025-08-12	41.7300	42.042600	41.730000	42.0426	+1.283%	12,833	+6.654%
2025-08-11	41.5700	41.630000	41.440000	41.5100	-0.326%	8,845	+8.022%
2025-08-08	41.6500	41.655000	41.560000	41.6456	-0.356%	963	+7.670%
2025-08-07	41.8800	41.880000	41.770000	41.7942	+0.202%	1,731	+7.288%
2025-08-06	41.6000	41.720100	41.520000	41.7100	+0.388%	10,791	+7.504%
2025-08-05	41.5100	41.695000	41.510000	41.5489	+0.481%	7,783	+7.921%
2025-08-04	41.4300	41.500000	41.280100	41.3500	+0.993%	3,125	+8.440%
2025-08-01	41.0700	41.070000	40.850000	40.9434	-0.935%	12,718	+9.517%
2025-07-31	41.3650	41.510000	41.330000	41.3300	-0.542%	1,733	+8.493%
2025-07-30	41.7300	41.840000	41.555300	41.5553	-1.082%	3,711	+7.904%
2025-07-29	42.2100	42.226000	42.010000	42.0100	+0.191%	6,872	+6.736%
2025-07-28	42.1400	42.200000	41.830000	41.9300	-0.868%	33,348	+6.940%
2025-07-25	42.2700	42.297100	42.200000	42.2971	-0.544%	2,601	+6.012%
2025-07-24	42.6200	42.620000	42.517900	42.5285	-0.555%	2,918	+5.435%
2025-07-23	42.5800	42.830000	42.580000	42.7659	+0.885%	7,244	+4.850%
2025-07-22	42.2200	42.454000	42.220000	42.3907	+0.630%	1,909	+5.778%
2025-07-21	42.0400	42.272200	42.040000	42.1255	+0.628%	5,155	+6.444%
2025-07-18	42.0000	42.160000	41.847600	41.8627	+0.100%	5,664	+7.112%
2025-07-17	41.5000	41.820800	41.500000	41.8208	+0.190%	29,779	+7.219%
2025-07-16	41.6000	41.830000	41.600000	41.7414	-0.270%	5,756	+7.423%
2025-07-15	41.6700	41.854600	41.582000	41.8546	+1.341%	3,258	+7.133%
2025-07-14	41.3000	41.400000	41.260000	41.3006	+0.263%	2,159	+8.570%
2025-07-11	41.2300	41.260000	41.040000	41.1921	-0.260%	5,070	+8.856%
2025-07-10	41.1893	41.310000	41.110100	41.2996	+0.162%	8,582	+8.572%
2025-07-09	41.3700	41.370000	41.127800	41.2330	-0.589%	8,827	+8.748%
2025-07-08	41.5000	41.559600	41.430000	41.4773	+0.690%	5,234	+8.107%
2025-07-07	41.2700	41.387500	41.140000	41.1931	-0.560%	11,286	+8.853%
2025-07-03	41.3700	41.520000	41.370000	41.4251	+0.055%	3,237	+8.244%
2025-07-02	41.3000	41.402400	41.300000	41.4024	-0.345%	3,062	+8.303%
2025-07-01	41.5600	41.597300	41.460100	41.5457	+0.212%	6,537	+7.929%
2025-06-30	41.3200	41.457800	41.278600	41.4578	+0.015%	3,544	+8.158%
2025-06-27	41.3700	41.530000	41.370000	41.4516	-0.165%	3,249	+8.174%
2025-06-26	41.4679	41.575000	41.467900	41.5200	+0.569%	3,213	+7.996%
2025-06-25	41.2800	41.360000	41.280000	41.2850	-0.150%	733	+8.611%
2025-06-24	41.0400	41.373800	41.040000	41.3470	+1.965%	1,126	+8.448%
2025-06-23	40.2600	40.550100	40.255000	40.5501	+0.921%	5,681	+10.579%
2025-06-20	40.6300	40.630000	40.180000	40.1800	-0.505%	13,932	+11.598%
2025-06-18	40.5200	40.550000	40.311700	40.3840	-0.551%	5,131	+11.034%
2025-06-17	40.8700	40.870000	40.607800	40.6078	-0.982%	3,327	+10.422%
2025-06-16	41.1400	41.258600	41.000000	41.0107	+0.529%	20,506	+9.337%
2025-06-13	40.9000	41.040000	40.794800	40.7948	-1.419%	5,215	+9.916%
2025-06-12	41.3750	41.381900	41.340000	41.3819	-0.476%	5,733	+8.357%
2025-06-11	41.4900	41.740000	41.490000	41.5800	+0.440%	2,030	+7.840%
2025-06-10	41.4567	41.456700	41.320000	41.3978	+0.026%	4,264	+8.315%
2025-06-09	41.1600	41.439200	41.160000	41.3869	+0.657%	7,260	+8.343%
2025-06-06	40.8700	41.130000	40.870000	41.1166	+0.653%	5,032	+9.056%
2025-06-05	40.8211	41.000000	40.780000	40.8500	+0.341%	3,306	+9.767%
2025-06-04	40.6000	40.740000	40.570000	40.7110	+1.019%	1,639	+10.142%
2025-06-03	40.2900	40.310000	40.150000	40.3005	+0.247%	2,465	+11.264%
2025-06-02	40.2100	40.260000	40.100100	40.2013	+0.240%	18,195	+11.539%
2025-05-30	40.3200	40.320000	39.980000	40.1052	-1.280%	2,306	+11.806%
2025-05-29	40.6800	40.720000	40.590000	40.6250	+0.694%	2,367	+10.375%
2025-05-28	40.5200	40.520000	40.270000	40.3451	-0.884%	5,008	+11.141%
2025-05-27	40.6800	40.940000	40.518400	40.7049	-0.714%	7,397	+10.159%
2025-05-23	40.8400	41.090000	40.800000	40.9978	+0.577%	1,465	+9.372%
2025-05-22	41.0600	41.060000	40.670000	40.7627	-0.530%	2,391	+10.003%
2025-05-21	40.9500	41.250000	40.950000	40.9799	-0.089%	8,471	+9.419%
2025-05-20	41.0620	41.092100	40.990000	41.0163	-0.303%	2,266	+9.322%
2025-05-19	41.1400	41.140800	40.880000	41.1408	+0.590%	9,621	+8.992%
2025-05-16	41.0500	41.050000	40.700000	40.8993	-0.730%	1,983	+9.635%
2025-05-15	40.8700	41.260000	40.870000	41.2000	-0.274%	8,887	+8.835%
2025-05-14	41.1800	41.410000	41.180000	41.3132	+0.837%	7,679	+8.537%
2025-05-13	40.9500	41.090000	40.880000	40.9704	-0.174%	5,112	+9.445%
2025-05-12	40.7349	41.150000	40.734900	41.0419	+3.017%	2,933	+9.254%
2025-05-09	40.0000	40.200000	39.600100	39.8400	+0.302%	2,954	+12.550%
2025-05-08	39.7400	39.960000	39.588800	39.7200	+0.532%	86,499	+12.890%
2025-05-07	39.6400	39.860000	39.510000	39.5100	-1.832%	4,690	+13.490%
2025-05-06	40.4000	40.400000	40.190000	40.2473	+0.317%	7,377	+11.411%
2025-05-05	40.1000	40.400000	40.100000	40.1200	+0.075%	12,576	+11.765%
2025-05-02	39.9600	40.120000	39.930000	40.0900	+2.128%	1,865	+11.848%
2025-05-01	39.1300	39.450000	39.130000	39.2548	-0.274%	3,863	+14.228%
2025-04-30	39.1800	39.362600	39.160000	39.3626	-0.043%	1,879	+13.915%
2025-04-29	39.3500	39.386000	39.285600	39.3795	-0.081%	1,716	+13.866%
2025-04-28	39.2100	39.450000	39.180000	39.4115	+0.514%	3,696	+13.774%
2025-04-25	39.3262	39.326200	39.125800	39.2100	-0.791%	2,264	+14.359%
2025-04-24	39.1400	39.522600	39.130000	39.5226	+0.904%	9,803	+13.454%
2025-04-23	38.9900	39.600000	38.990000	39.1687	+0.656%	5,839	+14.479%
2025-04-22	38.6600	38.999200	38.581500	38.9133	+2.294%	15,011	+15.231%
2025-04-21	37.9800	38.040800	37.480000	38.0408	+0.824%	20,395	+17.873%
2025-04-17	37.6000	38.020000	37.600000	37.7300	+1.058%	7,951	+18.844%
2025-04-16	37.9400	37.940000	37.272900	37.3350	-1.126%	7,704	+20.102%
2025-04-15	37.9900	37.990000	37.760000	37.7600	-0.386%	5,695	+18.750%
2025-04-14	37.4200	38.100000	37.420000	37.9062	+1.494%	4,747	+18.292%
2025-04-11	36.9350	37.351300	36.630000	37.3483	+2.585%	9,534	+20.059%
2025-04-10	36.3900	36.850000	36.115000	36.4070	-1.027%	5,628	+23.163%
2025-04-09	34.9700	37.009900	34.950000	36.7847	+5.642%	20,338	+21.899%
2025-04-08	35.9000	36.465000	34.690000	34.8200	-2.002%	8,884	+28.777%
2025-04-07	35.5500	36.440000	35.000000	35.5314	-4.280%	30,941	+26.198%
2025-04-04	38.0400	38.040000	36.880000	37.1200	-6.461%	116,108	+20.797%
2025-04-03	39.4200	39.780000	39.330000	39.6840	-0.765%	16,180	+12.993%
2025-04-02	39.9800	40.038600	39.860000	39.9900	+0.035%	6,717	+12.128%
2025-04-01	39.7800	40.025000	39.750000	39.9762	-0.106%	14,013	+12.167%
2025-03-31	39.7700	40.030000	39.710000	40.0185	-0.208%	8,742	+12.048%
2025-03-28	40.3500	40.400000	40.040000	40.1019	-1.662%	12,334	+11.815%
2025-03-27	40.5000	40.850000	40.500000	40.7797	+1.191%	11,526	+9.957%
2025-03-26	40.4500	40.475000	40.255000	40.2997	-0.333%	4,509	+11.266%
2025-03-25	40.5600	40.720000	40.430000	40.4343	-0.677%	21,450	+10.896%
2025-03-24	40.8900	40.890000	40.670000	40.7100	+0.668%	11,998	+10.145%
2025-03-21	40.5000	40.670000	40.410000	40.4400	-1.052%	23,417	+10.880%
2025-03-20	40.8800	41.040000	40.730000	40.8700	-1.649%	17,571	+9.714%
2025-03-19	41.6700	41.670000	41.370000	41.5553	+0.496%	9,929	+7.904%
2025-03-18	41.4900	41.490000	41.290000	41.3500	+0.119%	14,275	+8.440%
2025-03-17	40.6000	41.420000	40.600000	41.3009	+1.676%	18,738	+8.569%
2025-03-14	40.4500	40.620000	40.340000	40.6200	+2.342%	34,724	+10.389%
2025-03-13	39.4900	39.830000	39.490000	39.6905	+0.160%	8,936	+12.974%
2025-03-12	39.7300	39.730000	39.360000	39.6269	-0.372%	36,590	+13.155%
2025-03-11	40.7800	40.780000	39.477600	39.7750	+1.519%	19,947	+12.734%
2025-03-10	39.7400	39.740000	39.000000	39.1800	-2.367%	64,244	+14.446%
2025-03-07	40.2400	40.380000	39.920000	40.1300	+0.549%	248,005	+11.737%
2025-03-06	40.2800	40.280000	39.850800	39.9108	+0.003%	32,781	+12.351%
2025-03-05	39.5000	39.909600	39.500000	39.9096	+3.977%	1,614	+12.354%
2025-03-04	38.1800	38.631400	38.180000	38.3831	+0.532%	2,195	+16.822%
2025-03-03	38.6100	38.610000	38.031800	38.1800	-0.686%	5,581	+17.444%
2025-02-28	38.3600	38.443800	38.270000	38.4438	-2.072%	4,397	+16.638%
2025-02-27	39.4400	39.580000	39.190000	39.2571	-0.889%	3,939	+14.221%
2025-02-26	39.7500	39.930000	39.596600	39.6094	+1.111%	7,183	+13.205%
2025-02-25	39.0500	39.210000	39.050000	39.1741	+0.691%	36,162	+14.463%
2025-02-24	39.5000	39.500000	38.903800	38.9053	-2.546%	7,580	+15.254%
2025-02-21	40.1200	40.215000	39.835000	39.9219	+0.219%	7,356	+12.319%
2025-02-20	39.7600	40.170000	39.580900	39.8347	+1.353%	3,373	+12.565%
2025-02-19	39.4100	39.410000	39.238200	39.3028	-0.301%	4,680	+14.089%
2025-02-18	39.4900	39.530000	39.310000	39.4213	+0.334%	10,195	+13.746%
2025-02-14	39.2700	39.290000	39.055000	39.2900	+1.788%	6,544	+14.126%
2025-02-13	38.0600	38.625000	38.060000	38.6000	+0.182%	6,296	+16.166%
2025-02-12	38.2200	38.600000	38.151000	38.5300	+1.089%	4,850	+16.377%
2025-02-11	38.0500	38.184400	38.050000	38.1150	-0.600%	3,089	+17.644%
2025-02-10	38.0700	38.560000	37.970000	38.3452	+1.847%	58,462	+16.938%
2025-02-07	38.1000	38.100000	37.620000	37.6499	+0.427%	3,993	+19.097%
2025-02-06	37.4700	37.500000	37.370000	37.4900	+0.536%	14,981	+19.605%
2025-02-05	37.2900	37.330000	37.215000	37.2900	-0.914%	2,347	+20.247%
2025-02-04	37.4200	37.722500	37.420000	37.6341	+1.887%	5,289	+19.147%
2025-02-03	36.6600	37.070000	36.660000	36.9372	-0.505%	2,830	+21.395%
2025-01-31	37.5500	37.573700	37.070000	37.1248	-1.242%	1,738	+20.782%
2025-01-30	37.1658	37.591800	37.165800	37.5918	+1.846%	708	+19.281%
2025-01-29	37.1700	37.170000	36.890000	36.9105	+0.168%	3,948	+21.483%
2025-01-28	36.4800	36.848600	36.420000	36.8486	+0.740%	2,030	+21.687%
2025-01-27	36.6500	36.688300	36.380000	36.5779	+0.045%	3,670	+22.588%
2025-01-24	36.4100	36.561500	36.410000	36.5615	+1.054%	14,236	+22.643%
2025-01-23	36.1200	36.280000	36.080000	36.1800	-0.166%	6,230	+23.936%
2025-01-22	36.0500	36.240000	35.960000	36.2400	+0.193%	13,323	+23.731%
2025-01-21	36.1600	36.240000	36.002800	36.1701	+0.303%	7,618	+23.970%
2025-01-17	35.8800	36.260000	35.880000	36.0610	+1.125%	4,139	+24.345%
2025-01-16	35.7200	35.723100	35.570000	35.6600	-0.137%	3,576	+25.743%
2025-01-15	35.7100	35.800000	35.623400	35.7091	+0.921%	5,203	+25.570%
2025-01-14	35.3900	35.390000	35.330000	35.3831	+1.501%	702	+26.727%
2025-01-13	34.7800	34.940000	34.780000	34.8600	-0.330%	3,809	+28.629%
2025-01-10	35.2200	35.220000	34.950000	34.9754	-2.167%	9,422	+28.204%
2025-01-08	35.6300	35.820000	35.630000	35.7500	-0.497%	3,756	+25.427%
2025-01-07	36.1200	36.195000	35.894900	35.9284	-0.348%	4,977	+24.804%
2025-01-06	36.4400	36.540000	36.053900	36.0539	-1.276%	3,992	+24.369%
2025-01-03	36.5000	36.570800	36.489900	36.5200	+0.330%	7,370	+22.782%
2025-01-02	36.4900	36.600000	36.400000	36.4000	-0.248%	7,683	+23.187%
2024-12-31	36.5300	36.550000	36.490000	36.4905	-0.255%	2,732	+22.881%
2024-12-30	36.6900	36.690000	36.550000	36.5838	-0.794%	3,762	+22.568%
2024-12-27	36.8766	36.876600	36.876600	36.8766	-0.670%	195	+21.595%
2024-12-26	37.1300	37.150527	37.120000	37.1252	+0.200%	6,476	+20.780%
2024-12-24	36.8300	37.051200	36.830000	37.0512	+0.422%	580	+21.022%
2024-12-23	36.6700	36.900000	36.670000	36.8956	-0.010%	5,231	+21.532%
2024-12-20	36.7100	36.985000	36.710000	36.8994	+0.164%	3,515	+21.520%
2024-12-19	36.9400	36.950000	36.838900	36.8389	+0.928%	4,137	+21.719%
2024-12-18	37.0900	37.270000	36.460000	36.5000	-2.328%	7,976	+22.849%
2024-12-17	37.0900	37.370100	37.090000	37.3701	-1.190%	2,166	+19.989%
2024-12-16	37.9900	38.090000	37.820000	37.8200	-1.311%	19,619	+18.562%
2024-12-13	38.4100	38.410000	38.295000	38.3225	-0.612%	1,188	+17.007%
2024-12-12	38.5100	38.570100	38.480000	38.5584	-0.409%	4,456	+16.291%
2024-12-11	38.6000	38.716900	38.480000	38.7169	-0.146%	7,015	+15.815%
2024-12-10	38.7500	38.840000	38.720000	38.7737	-2.284%	3,740	+15.645%
2024-12-09	39.5000	39.970000	39.500000	39.6800	+3.932%	4,850	+13.004%
2024-12-06	38.3000	38.300000	38.150300	38.1788	+0.186%	1,816	+17.447%
2024-12-05	37.9400	38.140000	37.940000	38.1078	+0.975%	3,079	+17.666%
2024-12-04	37.8300	37.840000	37.700000	37.7400	-0.436%	6,384	+18.813%
2024-12-03	37.8000	37.949100	37.800000	37.9053	+0.592%	5,732	+18.295%
2024-12-02	37.6700	37.720000	37.500100	37.6824	-0.073%	7,699	+18.995%
2024-11-29	37.3100	37.730000	37.310000	37.7100	-0.305%	2,112	+18.907%
2024-11-27	37.8800	37.880000	37.740000	37.8253	+1.047%	2,245	+18.545%
2024-11-26	37.4100	37.480300	37.340000	37.4332	-0.306%	7,581	+19.787%
2024-11-25	37.4500	37.548200	37.390000	37.5482	+0.733%	3,447	+19.420%
2024-11-22	37.2500	37.280000	37.240000	37.2750	-0.456%	7,492	+20.295%
2024-11-21	37.4250	37.445700	37.425000	37.4457	-0.859%	1,559	+19.747%
2024-11-20	37.7200	37.770000	37.720000	37.7700	+0.092%	1,450	+18.719%
2024-11-19	37.4900	37.752900	37.490000	37.7351	-0.318%	2,399	+18.828%
2024-11-18	37.6100	37.879900	37.610000	37.8554	+0.948%	6,149	+18.451%
2024-11-15	37.5000	37.500000	37.430000	37.4999	-0.185%	1,416	+19.574%
2024-11-14	37.6700	37.740000	37.540000	37.5693	-0.373%	5,943	+19.353%
2024-11-13	37.8600	37.980000	37.700000	37.7100	-0.496%	2,856	+18.907%
2024-11-12	38.1100	38.170000	37.800000	37.8980	-2.274%	13,155	+18.318%
2024-11-11	38.7900	38.900000	38.780000	38.7800	+0.026%	2,929	+15.627%
2024-11-08	38.9600	38.960000	38.769900	38.7699	-3.550%	827	+15.657%
2024-11-07	39.9600	40.196700	39.960000	40.1967	+2.390%	1,386	+11.551%
2024-11-06	39.1150	39.370000	38.890000	39.2585	-0.793%	6,283	+14.217%
2024-11-05	39.4000	39.580000	39.400000	39.5725	+1.834%	1,459	+13.311%
2024-11-04	38.9200	39.130000	38.860000	38.8600	+0.232%	2,875	+15.389%
2024-11-01	39.0700	39.110000	38.750000	38.7700	-0.106%	7,325	+15.656%
2024-10-31	38.7700	38.872900	38.660100	38.8111	-0.382%	4,167	+15.534%
2024-10-30	38.7900	38.960000	38.790000	38.9600	-0.973%	792	+15.092%
2024-10-29	39.6000	39.601000	39.342800	39.3428	-0.611%	1,745	+13.973%
2024-10-28	39.1700	39.630000	39.170000	39.5847	+1.421%	3,485	+13.276%
2024-10-25	39.1700	39.270000	39.030000	39.0300	-0.412%	3,321	+14.886%
2024-10-24	39.0100	39.191300	39.000000	39.1913	-0.337%	1,974	+14.413%
2024-10-23	39.5500	39.610000	39.190000	39.3237	-0.461%	5,195	+14.028%
2024-10-22	39.3300	39.560000	39.330000	39.5057	+0.407%	2,860	+13.503%
2024-10-21	39.3000	39.345700	39.300000	39.3457	-1.020%	1,086	+13.964%
2024-10-18	39.8800	39.880000	39.685000	39.7513	+2.399%	3,122	+12.801%
2024-10-17	38.9500	38.950000	38.670000	38.8200	-2.074%	15,870	+15.507%
2024-10-16	39.5000	39.720000	39.500000	39.6420	+1.123%	21,745	+13.112%
2024-10-15	39.9000	39.900000	39.150000	39.2017	-3.266%	7,995	+14.383%
2024-10-14	40.5300	40.735000	40.400000	40.5252	-0.751%	3,116	+10.647%
2024-10-11	40.4300	40.880000	40.430000	40.8319	+0.571%	325	+9.816%
2024-10-10	40.7000	40.800000	40.430000	40.6000	+0.019%	7,978	+10.443%
2024-10-09	40.5100	40.730000	40.510000	40.5924	-1.425%	3,254	+10.464%
2024-10-08	41.2200	41.429000	40.820000	41.1790	-5.531%	10,388	+8.890%
2024-10-07	43.0300	43.590000	43.030000	43.5900	+1.941%	5,514	+2.868%
2024-10-04	42.6800	42.920000	42.530000	42.7600	+1.586%	5,395	+4.864%
2024-10-03	42.1942	42.194200	42.092400	42.0924	-1.570%	814	+6.528%
2024-10-02	42.5000	42.840000	42.370000	42.7639	+3.658%	10,804	+4.855%
2024-10-01	40.8250	41.270000	40.825000	41.2549	+1.983%	1,142	+8.690%
2024-09-30	41.0300	41.100000	40.370000	40.4528	-0.424%	4,810	+10.845%
2024-09-27	40.7400	40.750000	40.520000	40.6250	+1.010%	4,272	+10.375%
2024-09-26	40.2400	40.524200	40.029900	40.2189	+4.328%	9,951	+11.490%
2024-09-25	38.5600	38.690000	38.430000	38.5506	-1.278%	2,887	+16.315%
2024-09-24	38.4800	39.100000	38.464900	39.0497	+4.518%	7,482	+14.828%
2024-09-23	37.2400	37.396600	37.240000	37.3617	+0.992%	1,493	+20.016%
2024-09-20	37.1500	37.150000	36.980000	36.9946	+0.212%	2,041	+21.207%
2024-09-19	36.7900	36.950000	36.790000	36.9165	+1.898%	1,774	+21.463%
2024-09-18	36.4200	36.470000	36.150000	36.2287	-0.487%	2,798	+23.769%
2024-09-17	36.4300	36.475000	36.406000	36.4060	+0.458%	1,092	+23.167%
2024-09-16	36.2900	36.300000	36.211000	36.2400	+0.393%	1,703	+23.731%
2024-09-13	36.0500	36.098000	36.030100	36.0980	+0.328%	909	+24.217%
2024-09-12	35.8100	35.980000	35.810000	35.9800	+0.559%	1,055	+24.625%
2024-09-11	35.6000	35.790000	35.400000	35.7800	+0.351%	9,442	+25.321%
2024-09-10	35.5000	35.655000	35.500000	35.6550	-0.211%	249	+25.761%
2024-09-09	35.5800	35.799200	35.580000	35.7305	+0.375%	1,185	+25.495%
2024-09-06	35.7500	35.760000	35.560000	35.5971	-1.248%	847	+25.965%
2024-09-05	36.0800	36.080000	35.990000	36.0470	-0.285%	1,217	+24.393%
2024-09-04	36.1900	36.260000	36.150200	36.1502	+0.104%	449	+24.038%
2024-09-03	36.1127	36.112700	36.112700	36.1127	-1.010%	253	+24.167%
2024-08-30	36.4400	36.481200	36.360000	36.4812	+0.777%	2,381	+22.913%
2024-08-29	36.2000	36.275000	36.200000	36.2000	+0.154%	7,416	+23.867%
2024-08-28	36.2300	36.230000	36.144400	36.1444	-0.885%	719	+24.058%
2024-08-27	36.4500	36.533800	36.447000	36.4673	+0.135%	1,268	+22.959%
2024-08-26	36.3500	36.460000	36.350000	36.4180	-0.649%	2,641	+23.126%
2024-08-23	36.4900	36.655900	36.490000	36.6559	+0.843%	1,973	+22.327%
2024-08-22	36.4800	36.480000	36.320000	36.3494	-0.834%	922	+23.358%
2024-08-21	36.5500	36.658300	36.550000	36.6551	+0.925%	4,293	+22.329%
2024-08-20	36.5300	36.530000	36.319000	36.3190	-1.307%	2,949	+23.462%
2024-08-19	36.5300	36.830000	36.530000	36.8000	+0.877%	6,829	+21.848%
2024-08-16	36.2800	36.520000	36.280000	36.4800	+1.160%	1,817	+22.917%
2024-08-15	35.7900	36.110500	35.790000	36.0616	+1.212%	4,960	+24.343%
2024-08-14	35.8200	35.820000	35.460000	35.6296	-1.132%	3,434	+25.850%
2024-08-13	35.8500	36.037400	35.850000	36.0374	+0.356%	3,302	+24.426%
2024-08-12	35.7000	35.969900	35.700000	35.9097	+0.567%	7,179	+24.869%
2024-08-09	35.5514	35.720000	35.550000	35.7072	+0.115%	5,431	+25.577%
2024-08-08	35.3400	35.720000	35.340000	35.6662	+1.513%	2,411	+25.721%
2024-08-07	35.4000	35.415000	35.134600	35.1346	+0.433%	3,272	+27.623%
2024-08-06	34.5600	35.010100	34.560000	34.9831	+0.334%	4,144	+28.176%
2024-08-05	34.7100	34.887400	34.710000	34.8666	-1.383%	1,222	+28.604%
2024-08-02	35.2314	35.355400	35.231400	35.3554	-0.715%	800	+26.826%
2024-08-01	35.8700	35.942000	35.610000	35.6100	-1.137%	1,789	+25.920%
2024-07-31	35.9100	36.120000	35.910000	36.0197	+1.438%	5,920	+24.487%
2024-07-30	35.4700	35.535000	35.440000	35.5091	-0.527%	5,936	+26.277%
2024-07-29	35.6200	35.710000	35.500000	35.6973	-0.099%	44,132	+25.612%
2024-07-26	35.5200	35.780000	35.520000	35.7328	+1.215%	6,065	+25.487%
2024-07-25	35.3300	35.420100	35.300000	35.3038	-0.389%	114,926	+27.012%
2024-07-24	35.5501	35.550100	35.430000	35.4416	-1.103%	671	+26.518%
2024-07-23	35.8400	35.840000	35.800000	35.8368	-1.466%	1,415	+25.123%
2024-07-22	36.4400	36.440100	36.370000	36.3700	+1.120%	4,600	+23.288%
2024-07-19	36.1000	36.100000	35.950100	35.9670	-0.808%	480	+24.670%
2024-07-18	36.5200	36.660000	36.250000	36.2600	-0.805%	6,898	+23.662%
2024-07-17	36.5585	36.560000	36.520000	36.5544	-0.843%	1,877	+22.666%
2024-07-16	36.6500	36.865200	36.650000	36.8652	+0.170%	3,781	+21.632%
2024-07-15	36.9400	36.940000	36.802800	36.8028	-0.911%	1,850	+21.839%
2024-07-12	37.2300	37.230000	37.141100	37.1411	+0.749%	1,996	+20.729%
2024-07-11	36.8500	37.000000	36.840000	36.8650	+0.992%	3,938	+21.633%
2024-07-10	36.4700	36.502900	36.445000	36.5029	-0.246%	2,224	+22.840%
2024-07-09	36.3100	36.643200	36.310000	36.5930	+0.818%	2,798	+22.537%
2024-07-08	36.2400	36.300000	36.240000	36.2960	-0.559%	2,103	+23.540%
2024-07-05	36.4000	36.540000	36.280000	36.5001	-0.212%	6,026	+22.849%
2024-07-03	36.3500	36.585500	36.350000	36.5775	+1.099%	1,099	+22.589%
2024-07-02	36.0500	36.180000	36.030000	36.1800	+0.361%	2,455	+23.936%
2024-07-01	36.0800	36.110000	36.000000	36.0500	+0.474%	3,131	+24.383%
2024-06-28	35.9300	35.960000	35.790000	35.8800	+0.160%	3,944	+24.972%
2024-06-27	35.8300	35.830000	35.822700	35.8227	-0.615%	1,603	+25.172%
2024-06-26	36.0600	36.060000	36.044500	36.0445	+0.124%	972	+24.402%
2024-06-25	35.9907	36.000000	35.980000	36.0000	-0.605%	1,284	+24.556%
2024-06-24	36.1500	36.269000	36.150000	36.2190	+0.717%	2,350	+23.802%
2024-06-21	35.9900	35.990000	35.861200	35.9611	-0.605%	918	+24.690%
2024-06-20	36.2700	36.270000	36.070000	36.1800	-0.098%	11,796	+23.936%
2024-06-18	36.1200	36.230800	36.120000	36.2154	+0.236%	3,603	+23.815%
2024-06-17	36.0600	36.229000	36.010000	36.1300	+0.247%	4,632	+24.107%
2024-06-14	35.9600	36.140000	35.960000	36.0410	+0.035%	3,405	+24.414%
2024-06-13	36.1400	36.140000	36.005000	36.0284	+0.160%	2,296	+24.457%
2024-06-12	36.2000	36.200000	35.970000	35.9709	+0.161%	5,793	+24.656%
2024-06-11	36.0500	36.050000	35.835000	35.9130	-0.864%	1,091	+24.857%
2024-06-10	36.0600	36.280000	36.060000	36.2259	+0.310%	1,590	+23.779%
2024-06-07	36.2600	36.275700	36.113800	36.1138	-0.841%	1,677	+24.163%
2024-06-06	36.3200	36.420200	36.300000	36.4202	+0.515%	665	+23.118%
2024-06-05	36.0600	36.233700	36.060000	36.2337	+1.377%	2,430	+23.752%
2024-06-04	35.7500	35.820000	35.610000	35.7415	-1.944%	1,876	+25.456%
2024-06-03	36.6100	36.610000	36.441500	36.4501	+1.448%	807	+23.017%
2024-05-31	35.9400	35.940000	35.740000	35.9297	-1.155%	3,416	+24.799%
2024-05-30	36.2800	36.349700	36.280000	36.3497	+0.097%	2,954	+23.357%
2024-05-29	36.2400	36.314300	36.240000	36.3143	-1.106%	303	+23.478%
2024-05-28	36.8900	36.890000	36.700000	36.7203	-0.301%	1,662	+22.112%
2024-05-24	36.8900	36.940000	36.831300	36.8313	+0.074%	4,038	+21.744%
2024-05-23	37.0900	37.140000	36.804100	36.8041	-0.682%	2,037	+21.834%
2024-05-22	37.1325	37.132500	37.020000	37.0569	-0.642%	2,281	+21.003%
2024-05-21	37.3700	37.370000	37.250000	37.2964	-0.976%	7,291	+20.226%
2024-05-20	37.7300	37.780000	37.645000	37.6640	-0.420%	2,751	+19.053%
2024-05-17	37.6300	37.880000	37.630000	37.8227	+0.656%	8,934	+18.553%
2024-05-16	37.2700	37.600000	37.270000	37.5763	+1.337%	11,585	+19.331%
2024-05-15	37.0300	37.090000	36.841700	37.0807	+0.412%	4,193	+20.925%
2024-05-14	36.7800	36.985400	36.780000	36.9285	+0.029%	8,901	+21.424%

document.getElementById("Bm1lpL").onerror = function(){this.style.display='none';}; .dark-mode .tQ4SNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tQ4SNv{ color: #333333; background-color: white; border: 2px solid #333333; }BKFiShares MSCI BIC ETFstock NYSE ETF

BKF
iShares MSCI BIC ETF
stock NYSE ETF