Dark

BKF
iShares MSCI BIC ETF
stock NYSE ETF

At Close

Jul 31, 2026 11:05:23 AM EDT

40.99USD+0.008%(+0.00)19,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.99)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

41.10USD+0.246%(+0.10)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	40.9400	41.099900	40.870000	41.0958	+0.253%	19,503	0.000%
2026-07-30	40.7500	40.991900	40.470100	40.9919	+1.106%	4,902	+0.253%
2026-07-29	40.5311	40.543300	40.531100	40.5433	+0.352%	405	+1.363%
2026-07-28	40.0900	40.401100	40.090000	40.4011	+0.499%	1,811	+1.720%
2026-07-27	39.9400	40.200400	39.940000	40.2004	+1.565%	1,686	+2.227%
2026-07-24	39.5500	39.785000	39.550000	39.5809	+0.066%	3,077	+3.827%
2026-07-23	39.6500	39.650000	39.554900	39.5549	-0.738%	462	+3.896%
2026-07-22	39.8100	39.848900	39.810000	39.8489	-0.583%	1,304	+3.129%
2026-07-21	40.1200	40.120000	40.040000	40.0825	+0.101%	2,170	+2.528%
2026-07-20	40.0100	40.240100	40.005000	40.0422	+1.096%	4,725	+2.631%
2026-07-17	39.4600	39.608100	39.450000	39.6081	-0.881%	4,749	+3.756%
2026-07-16	40.1100	40.170000	39.950000	39.9600	-0.399%	7,355	+2.842%
2026-07-15	39.7700	40.287700	39.770000	40.1200	+0.652%	10,309	+2.432%
2026-07-14	39.8000	39.860000	39.680000	39.8600	+1.373%	13,754	+3.100%
2026-07-13	39.6300	39.630000	39.300000	39.3200	-1.432%	33,313	+4.516%
2026-07-10	39.7600	39.891100	39.760000	39.8911	+0.466%	2,503	+3.020%
2026-07-09	39.4000	39.745000	39.400000	39.7062	+0.812%	6,164	+3.500%
2026-07-08	39.2500	39.386200	39.250000	39.3862	+0.613%	451	+4.341%
2026-07-07	39.2600	39.260000	39.100000	39.1461	-0.569%	3,333	+4.981%
2026-07-06	39.2500	39.400000	39.240000	39.3700	+1.510%	5,939	+4.384%
2026-07-02	38.9900	39.000000	38.560000	38.7844	-0.374%	8,063	+5.960%
2026-07-01	38.7700	39.120000	38.770000	38.9300	+0.507%	5,754	+5.563%
2026-06-30	38.5400	38.733500	38.540000	38.7335	+0.341%	14,211	+6.099%
2026-06-29	38.5200	38.601700	38.500000	38.6017	+0.186%	4,647	+6.461%
2026-06-26	38.4300	38.710000	38.390000	38.5300	-0.336%	11,103	+6.659%
2026-06-25	38.6600	38.890000	38.660000	38.6600	-0.540%	8,885	+6.301%
2026-06-24	39.1600	39.180000	38.850000	38.8700	-0.103%	8,163	+5.726%
2026-06-23	38.8600	39.260000	38.860000	38.9100	-2.576%	55,311	+5.618%
2026-06-22	39.6300	40.020000	39.630000	39.9387	+0.525%	4,680	+2.897%
2026-06-18	39.6900	39.780000	39.560000	39.7300	+0.709%	106,526	+3.438%
2026-06-17	40.0700	40.090000	39.450300	39.4503	-1.589%	1,510	+4.171%
2026-06-16	40.0500	40.180000	40.040000	40.0871	-0.639%	5,601	+2.516%
2026-06-15	40.5150	40.600000	40.310000	40.3451	+0.929%	11,615	+1.861%
2026-06-12	40.1200	40.120000	39.870000	39.9738	+0.882%	31,366	+2.807%
2026-06-11	39.1100	39.624500	38.970000	39.6245	+0.774%	34,689	+3.713%
2026-06-10	39.3000	39.730000	39.250000	39.3200	-0.051%	12,600	+4.516%
2026-06-09	39.8000	39.860000	39.090000	39.3400	+0.332%	33,168	+4.463%
2026-06-08	39.4300	39.540000	39.210000	39.2100	-0.432%	13,923	+4.809%
2026-06-05	40.0700	40.070000	39.270000	39.3800	-2.404%	47,252	+4.357%
2026-06-04	40.5800	40.580000	40.340000	40.3500	+0.066%	10,629	+1.848%
2026-06-03	40.6000	40.630000	40.280000	40.3233	-1.761%	4,132	+1.916%
2026-06-02	40.9800	41.175000	40.980000	41.0463	+1.953%	1,840	+0.121%
2026-06-01	40.4500	40.450000	40.150000	40.2600	-0.464%	14,068	+2.076%
2026-05-29	40.4000	40.509900	40.390000	40.4477	+0.323%	4,381	+1.602%
2026-05-28	40.0100	40.317600	40.005000	40.3176	-0.589%	5,868	+1.930%
2026-05-27	40.5300	40.650000	40.530000	40.5564	-0.783%	5,593	+1.330%
2026-05-26	40.8300	40.920000	40.760000	40.8764	+0.780%	7,154	+0.537%
2026-05-22	40.4900	40.660100	40.490000	40.5600	-0.375%	5,199	+1.321%
2026-05-21	40.3800	40.712500	40.350000	40.7125	-0.848%	48,141	+0.941%
2026-05-20	40.6500	41.060700	40.640000	41.0607	+1.035%	3,045	+0.085%
2026-05-19	40.4400	40.770000	40.440000	40.6400	-0.343%	10,445	+1.122%
2026-05-18	40.7900	40.930000	40.620000	40.7800	+0.049%	13,638	+0.774%
2026-05-15	41.3400	41.340000	40.760000	40.7600	-2.824%	123,922	+0.824%
2026-05-14	41.9900	41.990100	41.910100	41.9443	-1.371%	2,647	-2.023%
2026-05-13	42.5900	42.600000	42.470100	42.5275	+1.344%	2,167	-3.367%
2026-05-12	42.1200	42.120000	41.710000	41.9635	-1.029%	1,153	-2.068%
2026-05-11	42.7200	42.720000	42.400000	42.4000	-0.737%	2,000	-3.076%
2026-05-08	42.9900	42.990000	42.680000	42.7150	-0.079%	2,583	-3.791%
2026-05-07	43.0000	43.000000	42.745000	42.7489	-0.584%	17,653	-3.867%
2026-05-06	42.4900	43.000000	42.490000	43.0000	+2.114%	17,570	-4.428%
2026-05-05	42.1600	42.215000	42.100000	42.1099	+0.348%	5,171	-2.408%
2026-05-04	41.9950	42.030000	41.964000	41.9640	-0.803%	2,103	-2.069%
2026-05-01	42.4000	42.420000	42.303500	42.3035	-0.181%	2,673	-2.855%
2026-04-30	41.8800	42.470000	41.880000	42.3800	+1.182%	9,917	-3.030%
2026-04-29	42.1000	42.100000	41.884900	41.8849	-0.272%	4,152	-1.884%
2026-04-28	41.9000	42.080000	41.860000	41.9990	-0.298%	40,371	-2.151%
2026-04-27	42.1300	42.290000	42.103900	42.1244	-0.565%	3,779	-2.442%
2026-04-24	42.4000	42.400000	42.150000	42.3639	+0.136%	4,780	-2.993%
2026-04-23	42.5800	42.650000	42.210000	42.3062	-1.570%	1,988	-2.861%
2026-04-22	43.0400	43.076300	42.965000	42.9809	+0.195%	6,431	-4.386%
2026-04-21	43.1085	43.120000	42.897300	42.8973	-1.510%	1,394	-4.200%
2026-04-20	43.5650	43.565000	43.410100	43.5550	-0.808%	2,054	-5.646%
2026-04-17	43.9400	44.040000	43.840000	43.9100	+1.549%	6,696	-6.409%
2026-04-16	43.0400	43.340000	43.040000	43.2400	+0.755%	9,896	-4.959%
2026-04-15	42.6900	42.940000	42.650000	42.9160	+0.370%	7,041	-4.241%
2026-04-14	42.7211	42.760000	42.640000	42.7578	+1.163%	7,885	-3.887%
2026-04-13	41.8000	42.266300	41.800000	42.2663	+0.154%	3,256	-2.769%
2026-04-10	42.2500	42.355000	42.120000	42.2011	+0.308%	3,652	-2.619%
2026-04-09	41.8915	42.120000	41.725000	42.0714	-0.139%	8,860	-2.319%
2026-04-08	42.2800	42.280000	42.000000	42.1300	+3.896%	22,120	-2.455%
2026-04-07	40.6001	40.600100	40.275000	40.5500	-0.613%	12,094	+1.346%
2026-04-06	40.6400	40.890000	40.640000	40.8000	+0.229%	99,020	+0.725%
2026-04-02	40.4800	40.780000	40.480000	40.7069	-0.057%	6,771	+0.955%
2026-04-01	40.5300	40.840000	40.530000	40.7300	+0.148%	20,717	+0.898%
2026-03-31	39.7500	40.669900	39.750000	40.6699	+2.702%	3,757	+1.047%
2026-03-30	39.7700	39.860000	39.510000	39.6000	-0.212%	4,620	+3.777%
2026-03-27	39.8200	39.860000	39.684200	39.6842	-0.668%	4,352	+3.557%
2026-03-26	40.1200	40.460000	39.951200	39.9512	-2.422%	2,398	+2.865%
2026-03-25	40.9300	41.042800	40.800000	40.9430	+1.976%	6,853	+0.373%
2026-03-24	40.0000	40.240000	40.000000	40.1495	-0.620%	3,760	+2.357%
2026-03-23	40.2300	40.802600	40.200000	40.4000	+1.840%	13,867	+1.722%
2026-03-20	40.4600	40.460000	39.650000	39.6700	-2.837%	68,957	+3.594%
2026-03-19	40.4600	40.940800	40.355000	40.8282	-0.785%	4,197	+0.655%
2026-03-18	41.7100	41.810000	41.110000	41.1512	-1.943%	7,905	-0.135%
2026-03-17	42.2200	42.240000	41.966700	41.9667	-0.151%	4,007	-2.075%
2026-03-16	41.9800	42.185000	41.940000	42.0300	+1.378%	16,527	-2.223%
2026-03-13	41.7601	41.760100	41.450000	41.4585	-0.353%	1,295	-0.875%
2026-03-12	41.7000	41.700000	41.605300	41.6053	-1.568%	921	-1.225%
2026-03-11	42.3799	42.379900	42.158900	42.2680	-0.795%	1,346	-2.773%
2026-03-10	42.6400	43.010000	42.606800	42.6068	+1.334%	4,600	-3.546%
2026-03-09	41.3700	42.058900	41.340000	42.0460	+1.175%	9,766	-2.260%
2026-03-06	41.4000	41.668400	41.340000	41.5577	+0.132%	8,634	-1.111%
2026-03-05	41.6500	41.700000	41.260000	41.5030	-1.136%	3,094	-0.981%
2026-03-04	41.8600	42.060000	41.810000	41.9800	+0.222%	28,912	-2.106%
2026-03-03	41.8200	41.886900	41.280000	41.8869	-2.766%	4,153	-1.889%
2026-03-02	42.6100	43.100000	42.610000	43.0785	-1.309%	2,823	-4.603%
2026-02-27	43.5800	43.750000	43.550000	43.6500	-0.569%	25,965	-5.852%
2026-02-26	43.8100	43.900000	43.550000	43.9000	-1.317%	5,217	-6.388%
2026-02-25	44.5600	44.560000	44.193600	44.4859	+0.104%	2,685	-7.621%
2026-02-24	44.4900	44.690000	44.030000	44.4398	-0.339%	57,298	-7.525%
2026-02-23	45.0000	45.000000	44.510100	44.5908	-0.706%	4,933	-7.838%
2026-02-20	44.0600	44.939500	44.060000	44.9080	+1.163%	9,953	-8.489%
2026-02-19	44.4400	44.460000	44.249900	44.3917	-0.783%	6,177	-7.425%
2026-02-18	44.8400	44.920000	44.742000	44.7420	+0.436%	4,047	-8.149%
2026-02-17	44.5300	44.600000	44.280000	44.5477	+0.335%	4,191	-7.749%
2026-02-13	44.2500	44.460000	44.200000	44.3989	-0.595%	4,505	-7.440%
2026-02-12	45.1800	45.190000	44.540000	44.6645	-1.589%	12,325	-7.990%
2026-02-11	45.1600	45.430000	45.110000	45.3855	-0.042%	7,150	-9.452%
2026-02-10	45.2700	45.510000	45.180000	45.4047	+0.213%	35,698	-9.490%
2026-02-09	45.0500	45.370000	45.027200	45.3082	+0.666%	10,144	-9.297%
2026-02-06	44.7200	45.008300	44.590000	45.0083	+1.714%	6,648	-8.693%
2026-02-05	44.5300	44.660000	44.100000	44.2500	-0.562%	10,909	-7.128%
2026-02-04	44.5000	44.500000	44.190700	44.5000	-0.782%	11,053	-7.650%
2026-02-03	45.1600	45.160000	44.590000	44.8508	-0.641%	8,799	-8.372%
2026-02-02	44.3900	45.220000	44.390000	45.1400	+0.579%	11,717	-8.959%
2026-01-30	45.2801	45.320000	44.740000	44.8802	-1.889%	8,136	-8.432%
2026-01-29	45.8300	46.140000	45.329900	45.7442	+0.360%	19,315	-10.162%
2026-01-28	45.6600	45.720000	45.409000	45.5800	+0.514%	10,372	-9.838%
2026-01-27	45.2525	45.350000	45.180100	45.3467	+1.160%	11,572	-9.374%
2026-01-26	44.6400	44.940000	44.620100	44.8269	+0.044%	20,356	-8.323%
2026-01-23	44.8300	44.840000	44.525000	44.8070	-0.056%	14,535	-8.283%
2026-01-22	44.8500	45.090000	44.766500	44.8322	+0.776%	9,791	-8.334%
2026-01-21	44.4699	44.487200	44.450000	44.4872	+1.074%	2,821	-7.623%
2026-01-20	43.9800	44.250000	43.980000	44.0144	-1.344%	10,052	-6.631%
2026-01-16	44.7900	44.790000	44.515000	44.6142	-1.254%	3,739	-7.886%
2026-01-15	45.3500	45.350000	45.049400	45.1807	+0.019%	3,826	-9.041%
2026-01-14	45.0000	45.200000	44.990000	45.1722	+0.150%	4,617	-9.024%
2026-01-13	45.3500	45.350000	45.015000	45.1044	-1.088%	11,357	-8.887%
2026-01-12	45.1000	45.610000	45.100000	45.6007	+1.981%	6,718	-9.879%
2026-01-09	44.4300	44.760000	44.430000	44.7150	-0.135%	11,492	-8.094%
2026-01-08	44.3900	44.800000	44.390000	44.7753	-0.060%	2,940	-8.218%
2026-01-07	44.7513	44.950000	44.751300	44.8021	-0.665%	7,682	-8.273%
2026-01-06	45.3550	45.440000	45.040000	45.1020	-0.151%	8,259	-8.883%
2026-01-05	44.8100	45.170000	44.600000	45.1700	+0.512%	16,462	-9.020%
2026-01-02	44.6000	44.970000	44.600000	44.9400	+2.579%	14,046	-8.554%
2025-12-31	43.7200	43.810000	43.670000	43.8100	-0.252%	3,192	-6.195%
2025-12-30	43.8700	43.920700	43.870000	43.9207	+0.552%	832	-6.432%
2025-12-29	43.5400	43.679800	43.540000	43.6798	-1.325%	2,699	-5.916%
2025-12-26	44.0500	44.270000	44.050000	44.2662	+0.798%	13,891	-7.162%
2025-12-24	43.9800	43.980000	43.890000	43.9156	-0.146%	7,920	-6.421%
2025-12-23	43.8100	44.120000	43.810000	43.9800	-0.130%	14,780	-6.558%
2025-12-22	43.9200	44.140000	43.800200	44.0374	+0.080%	2,793	-6.680%
2025-12-19	43.9300	44.220000	43.930000	44.0021	+1.178%	7,005	-6.605%
2025-12-18	43.4450	43.640000	43.445000	43.4900	+0.787%	7,657	-5.505%
2025-12-17	43.4750	43.520000	43.150500	43.1505	-0.301%	47,243	-4.762%
2025-12-16	43.0700	43.280800	43.060000	43.2808	-1.463%	140,677	-5.048%
2025-12-15	43.9800	43.990000	43.909900	43.9234	-0.307%	3,503	-6.438%
2025-12-12	44.3540	44.354000	43.940000	44.0588	-0.224%	3,718	-6.725%
2025-12-11	44.1400	44.224900	43.890000	44.1579	-0.110%	2,775	-6.934%
2025-12-10	44.1000	44.240000	43.990100	44.2065	+0.368%	3,045	-7.037%
2025-12-09	43.8500	44.060000	43.850000	44.0445	-0.464%	10,880	-6.695%
2025-12-08	44.4100	44.410000	44.185000	44.2500	-1.004%	2,321	-7.128%
2025-12-05	44.6900	45.105000	44.690000	44.6990	-0.115%	3,395	-8.061%
2025-12-04	44.5900	44.910000	44.590000	44.7503	+0.669%	5,653	-8.166%
2025-12-03	44.6000	44.600000	44.370100	44.4530	-0.674%	3,737	-7.552%
2025-12-02	44.6000	44.754500	44.600000	44.7545	-0.173%	22,051	-8.175%
2025-12-01	44.8600	44.920000	44.832200	44.8322	+0.067%	2,956	-8.334%
2025-11-28	44.7700	44.802200	44.770000	44.8022	+0.373%	487	-8.273%
2025-11-26	44.5800	44.720000	44.490000	44.6359	+0.328%	3,161	-7.931%
2025-11-25	44.5500	44.554000	44.330000	44.4900	+0.361%	5,006	-7.629%
2025-11-24	44.1200	44.330000	44.120000	44.3300	+0.866%	5,506	-7.296%
2025-11-21	43.6800	44.000000	43.680000	43.9496	-0.182%	2,319	-6.493%
2025-11-20	44.6200	44.830000	44.029900	44.0299	-1.012%	4,233	-6.664%
2025-11-19	44.8100	44.810000	44.420000	44.4800	-0.470%	18,224	-7.608%
2025-11-18	44.5400	44.850000	44.530000	44.6900	-0.379%	18,659	-8.043%
2025-11-17	45.0000	45.260000	44.830000	44.8600	-0.653%	21,596	-8.391%
2025-11-14	45.2508	45.590000	45.070000	45.1550	-0.540%	12,474	-8.989%
2025-11-13	45.9900	45.990000	45.280000	45.4000	-0.439%	14,826	-9.481%
2025-11-12	45.7400	45.770000	45.530000	45.6000	-0.197%	28,856	-9.878%
2025-11-11	45.7700	45.850000	45.690000	45.6900	+0.200%	12,624	-10.055%
2025-11-10	45.3800	45.598700	45.360000	45.5987	+1.376%	4,852	-9.875%
2025-11-07	44.7400	44.990000	44.670000	44.9800	-0.044%	3,135	-8.635%
2025-11-06	45.3700	45.415000	44.930000	45.0000	-0.185%	13,008	-8.676%
2025-11-05	44.9304	45.109700	44.880000	45.0835	+1.093%	4,338	-8.845%
2025-11-04	44.6300	44.782500	44.584400	44.5962	-1.205%	4,137	-7.849%
2025-11-03	44.9900	45.140000	44.990000	45.1400	+0.490%	1,755	-8.959%
2025-10-31	44.8600	44.985000	44.841000	44.9200	-1.024%	7,696	-8.513%
2025-10-30	45.4000	45.490000	45.384900	45.3849	-1.036%	561	-9.451%
2025-10-29	46.2300	46.230000	45.660000	45.8600	-0.022%	7,681	-10.389%
2025-10-28	45.6200	45.880000	45.560000	45.8700	-0.107%	10,039	-10.408%
2025-10-27	45.7400	45.940000	45.740000	45.9191	+1.344%	4,102	-10.504%
2025-10-24	45.4700	45.470000	45.310000	45.3100	-0.032%	9,478	-9.301%
2025-10-23	45.0500	45.530000	45.050000	45.3246	+0.901%	8,360	-9.330%
2025-10-22	44.9600	45.150000	44.850000	44.9200	-0.082%	4,095	-8.513%
2025-10-21	45.0900	45.090000	44.925000	44.9568	-0.878%	1,384	-8.588%
2025-10-20	44.8500	45.438700	44.850000	45.3550	+1.194%	2,459	-9.391%
2025-10-17	44.2400	44.940000	44.240000	44.8200	+0.348%	1,870	-8.309%
2025-10-16	44.9113	44.980000	44.600100	44.6647	+0.223%	1,612	-7.990%
2025-10-15	44.5300	44.730000	44.420000	44.5655	+1.227%	4,603	-7.786%
2025-10-14	43.9000	44.290000	43.770000	44.0254	-0.994%	7,696	-6.654%
2025-10-13	44.5300	44.650000	44.360000	44.4673	+2.044%	4,768	-7.582%
2025-10-10	45.0000	45.310000	43.470000	43.5764	-3.292%	20,891	-5.693%
2025-10-09	45.5400	45.540000	45.060000	45.0600	-1.130%	1,530	-8.798%
2025-10-08	45.5600	45.574900	45.445000	45.5749	+0.165%	3,467	-9.828%
2025-10-07	45.9700	45.970000	45.440000	45.5000	-0.777%	1,392	-9.680%
2025-10-06	45.7500	45.949400	45.670000	45.8563	+0.443%	9,571	-10.381%
2025-10-03	45.5700	45.780000	45.570000	45.6541	-0.295%	3,997	-9.984%
2025-10-02	46.0000	46.031423	45.789400	45.7894	+0.540%	4,189	-10.250%
2025-10-01	45.4800	45.600000	45.465000	45.5435	+0.693%	5,918	-9.766%
2025-09-30	45.2700	45.270000	45.130000	45.2300	+0.155%	2,741	-9.140%
2025-09-29	45.1700	45.195000	45.130000	45.1600	+1.094%	3,497	-9.000%
2025-09-26	44.5200	44.700000	44.500000	44.6714	-0.524%	4,266	-8.004%
2025-09-25	44.8800	45.000000	44.760000	44.9065	+0.081%	1,756	-8.486%
2025-09-24	44.9000	45.181100	44.870000	44.8700	+0.474%	28,357	-8.411%
2025-09-23	44.8900	44.910000	44.636500	44.6583	-0.877%	4,197	-7.977%
2025-09-22	44.9900	45.094400	44.970000	45.0532	-0.388%	5,703	-8.784%
2025-09-19	45.4700	45.470000	45.200000	45.2289	-0.204%	4,038	-9.138%
2025-09-18	45.3100	45.388400	45.210200	45.3213	-1.003%	2,514	-9.323%
2025-09-17	45.6400	45.830000	45.640000	45.7806	+0.997%	2,086	-10.233%
2025-09-16	44.9800	45.340000	44.980000	45.3286	+0.844%	4,461	-9.338%
2025-09-15	45.0500	45.060000	44.900000	44.9492	+0.557%	6,496	-8.573%
2025-09-12	44.7900	44.800000	44.620000	44.7000	-0.220%	5,987	-8.063%
2025-09-11	44.5200	44.830000	44.460000	44.7987	+1.642%	6,148	-8.266%
2025-09-10	44.1200	44.150000	44.074800	44.0748	+0.038%	1,365	-6.759%
2025-09-09	43.9000	44.090000	43.900000	44.0579	+0.704%	9,968	-6.723%
2025-09-08	43.6700	43.750000	43.620100	43.7500	+0.911%	5,047	-6.067%
2025-09-05	43.3400	43.420000	43.212000	43.3550	+1.320%	6,843	-5.211%
2025-09-04	42.7400	42.810000	42.720000	42.7900	-1.204%	3,220	-3.959%
2025-09-03	43.3180	43.360000	43.241500	43.3115	-0.282%	1,621	-5.116%
2025-09-02	43.2600	43.440000	43.020000	43.4342	+0.687%	9,709	-5.384%
2025-08-29	43.0700	43.160000	42.920727	43.1377	+0.466%	6,489	-4.733%
2025-08-28	42.8600	42.937600	42.860000	42.9376	+0.326%	7,935	-4.289%
2025-08-27	42.5400	42.810000	42.540000	42.7981	-1.136%	4,759	-3.978%
2025-08-26	43.4600	43.460000	43.290000	43.2900	-0.369%	5,449	-5.069%
2025-08-25	43.5900	43.710000	43.440000	43.4503	-0.091%	5,101	-5.419%
2025-08-22	43.2500	43.510000	43.010000	43.4900	+1.636%	11,647	-5.505%
2025-08-21	42.6500	42.840800	42.650000	42.7900	0.000%	3,987	-3.959%
2025-08-20	42.7300	42.904000	42.670000	42.7900	+0.446%	2,034	-3.959%
2025-08-19	42.8700	42.889300	42.600000	42.6000	-0.602%	860	-3.531%
2025-08-18	42.8600	42.860000	42.790000	42.8580	+1.033%	5,808	-4.112%
2025-08-15	42.3200	42.530000	42.320000	42.4200	+0.727%	8,352	-3.122%
2025-08-14	42.3000	42.310000	42.110400	42.1138	-1.615%	9,763	-2.417%
2025-08-13	42.5800	42.850000	42.580000	42.8050	+1.813%	2,732	-3.993%
2025-08-12	41.7300	42.042600	41.730000	42.0426	+1.283%	12,833	-2.252%
2025-08-11	41.5700	41.630000	41.440000	41.5100	-0.326%	8,845	-0.998%
2025-08-08	41.6500	41.655000	41.560000	41.6456	-0.356%	963	-1.320%
2025-08-07	41.8800	41.880000	41.770000	41.7942	+0.202%	1,731	-1.671%
2025-08-06	41.6000	41.720100	41.520000	41.7100	+0.388%	10,791	-1.473%
2025-08-05	41.5100	41.695000	41.510000	41.5489	+0.481%	7,783	-1.091%
2025-08-04	41.4300	41.500000	41.280100	41.3500	+0.993%	3,125	-0.615%
2025-08-01	41.0700	41.070000	40.850000	40.9434	-0.935%	12,718	+0.372%
2025-07-31	41.3650	41.510000	41.330000	41.3300	-0.542%	1,733	-0.567%
2025-07-30	41.7300	41.840000	41.555300	41.5553	-1.082%	3,711	-1.106%
2025-07-29	42.2100	42.226000	42.010000	42.0100	+0.191%	6,872	-2.176%
2025-07-28	42.1400	42.200000	41.830000	41.9300	-0.868%	33,348	-1.990%
2025-07-25	42.2700	42.297100	42.200000	42.2971	-0.544%	2,601	-2.840%
2025-07-24	42.6200	42.620000	42.517900	42.5285	-0.555%	2,918	-3.369%
2025-07-23	42.5800	42.830000	42.580000	42.7659	+0.885%	7,244	-3.905%
2025-07-22	42.2200	42.454000	42.220000	42.3907	+0.630%	1,909	-3.055%
2025-07-21	42.0400	42.272200	42.040000	42.1255	+0.628%	5,155	-2.444%
2025-07-18	42.0000	42.160000	41.847600	41.8627	+0.100%	5,664	-1.832%
2025-07-17	41.5000	41.820800	41.500000	41.8208	+0.190%	29,779	-1.734%
2025-07-16	41.6000	41.830000	41.600000	41.7414	-0.270%	5,756	-1.547%
2025-07-15	41.6700	41.854600	41.582000	41.8546	+1.341%	3,258	-1.813%
2025-07-14	41.3000	41.400000	41.260000	41.3006	+0.263%	2,159	-0.496%
2025-07-11	41.2300	41.260000	41.040000	41.1921	-0.260%	5,070	-0.234%
2025-07-10	41.1893	41.310000	41.110100	41.2996	+0.162%	8,582	-0.493%
2025-07-09	41.3700	41.370000	41.127800	41.2330	-0.589%	8,827	-0.333%
2025-07-08	41.5000	41.559600	41.430000	41.4773	+0.690%	5,234	-0.920%
2025-07-07	41.2700	41.387500	41.140000	41.1931	-0.560%	11,286	-0.236%
2025-07-03	41.3700	41.520000	41.370000	41.4251	+0.055%	3,237	-0.795%
2025-07-02	41.3000	41.402400	41.300000	41.4024	-0.345%	3,062	-0.741%
2025-07-01	41.5600	41.597300	41.460100	41.5457	+0.212%	6,537	-1.083%
2025-06-30	41.3200	41.457800	41.278600	41.4578	+0.015%	3,544	-0.873%
2025-06-27	41.3700	41.530000	41.370000	41.4516	-0.165%	3,249	-0.858%
2025-06-26	41.4679	41.575000	41.467900	41.5200	+0.569%	3,213	-1.022%
2025-06-25	41.2800	41.360000	41.280000	41.2850	-0.150%	733	-0.458%
2025-06-24	41.0400	41.373800	41.040000	41.3470	+1.965%	1,126	-0.608%
2025-06-23	40.2600	40.550100	40.255000	40.5501	+0.921%	5,681	+1.346%
2025-06-20	40.6300	40.630000	40.180000	40.1800	-0.505%	13,932	+2.279%
2025-06-18	40.5200	40.550000	40.311700	40.3840	-0.551%	5,131	+1.763%
2025-06-17	40.8700	40.870000	40.607800	40.6078	-0.982%	3,327	+1.202%
2025-06-16	41.1400	41.258600	41.000000	41.0107	+0.529%	20,506	+0.208%
2025-06-13	40.9000	41.040000	40.794800	40.7948	-1.419%	5,215	+0.738%
2025-06-12	41.3750	41.381900	41.340000	41.3819	-0.476%	5,733	-0.691%
2025-06-11	41.4900	41.740000	41.490000	41.5800	+0.440%	2,030	-1.165%
2025-06-10	41.4567	41.456700	41.320000	41.3978	+0.026%	4,264	-0.730%
2025-06-09	41.1600	41.439200	41.160000	41.3869	+0.657%	7,260	-0.703%
2025-06-06	40.8700	41.130000	40.870000	41.1166	+0.653%	5,032	-0.051%
2025-06-05	40.8211	41.000000	40.780000	40.8500	+0.341%	3,306	+0.602%
2025-06-04	40.6000	40.740000	40.570000	40.7110	+1.019%	1,639	+0.945%
2025-06-03	40.2900	40.310000	40.150000	40.3005	+0.247%	2,465	+1.973%
2025-06-02	40.2100	40.260000	40.100100	40.2013	+0.240%	18,195	+2.225%
2025-05-30	40.3200	40.320000	39.980000	40.1052	-1.280%	2,306	+2.470%
2025-05-29	40.6800	40.720000	40.590000	40.6250	+0.694%	2,367	+1.159%
2025-05-28	40.5200	40.520000	40.270000	40.3451	-0.884%	5,008	+1.861%
2025-05-27	40.6800	40.940000	40.518400	40.7049	-0.714%	7,397	+0.960%
2025-05-23	40.8400	41.090000	40.800000	40.9978	+0.577%	1,465	+0.239%
2025-05-22	41.0600	41.060000	40.670000	40.7627	-0.530%	2,391	+0.817%
2025-05-21	40.9500	41.250000	40.950000	40.9799	-0.089%	8,471	+0.283%
2025-05-20	41.0620	41.092100	40.990000	41.0163	-0.303%	2,266	+0.194%
2025-05-19	41.1400	41.140800	40.880000	41.1408	+0.590%	9,621	-0.109%
2025-05-16	41.0500	41.050000	40.700000	40.8993	-0.730%	1,983	+0.480%
2025-05-15	40.8700	41.260000	40.870000	41.2000	-0.274%	8,887	-0.253%
2025-05-14	41.1800	41.410000	41.180000	41.3132	+0.837%	7,679	-0.526%
2025-05-13	40.9500	41.090000	40.880000	40.9704	-0.174%	5,112	+0.306%
2025-05-12	40.7349	41.150000	40.734900	41.0419	+3.017%	2,933	+0.131%
2025-05-09	40.0000	40.200000	39.600100	39.8400	+0.302%	2,954	+3.152%
2025-05-08	39.7400	39.960000	39.588800	39.7200	+0.532%	86,499	+3.464%
2025-05-07	39.6400	39.860000	39.510000	39.5100	-1.832%	4,690	+4.014%
2025-05-06	40.4000	40.400000	40.190000	40.2473	+0.317%	7,377	+2.108%
2025-05-05	40.1000	40.400000	40.100000	40.1200	+0.075%	12,576	+2.432%
2025-05-02	39.9600	40.120000	39.930000	40.0900	+2.128%	1,865	+2.509%
2025-05-01	39.1300	39.450000	39.130000	39.2548	-0.274%	3,863	+4.690%
2025-04-30	39.1800	39.362600	39.160000	39.3626	-0.043%	1,879	+4.403%
2025-04-29	39.3500	39.386000	39.285600	39.3795	-0.081%	1,716	+4.358%
2025-04-28	39.2100	39.450000	39.180000	39.4115	+0.514%	3,696	+4.274%
2025-04-25	39.3262	39.326200	39.125800	39.2100	-0.791%	2,264	+4.809%
2025-04-24	39.1400	39.522600	39.130000	39.5226	+0.904%	9,803	+3.981%
2025-04-23	38.9900	39.600000	38.990000	39.1687	+0.656%	5,839	+4.920%
2025-04-22	38.6600	38.999200	38.581500	38.9133	+2.294%	15,011	+5.609%
2025-04-21	37.9800	38.040800	37.480000	38.0408	+0.824%	20,395	+8.031%
2025-04-17	37.6000	38.020000	37.600000	37.7300	+1.058%	7,951	+8.921%
2025-04-16	37.9400	37.940000	37.272900	37.3350	-1.126%	7,704	+10.073%
2025-04-15	37.9900	37.990000	37.760000	37.7600	-0.386%	5,695	+8.834%
2025-04-14	37.4200	38.100000	37.420000	37.9062	+1.494%	4,747	+8.414%
2025-04-11	36.9350	37.351300	36.630000	37.3483	+2.585%	9,534	+10.034%
2025-04-10	36.3900	36.850000	36.115000	36.4070	-1.027%	5,628	+12.879%
2025-04-09	34.9700	37.009900	34.950000	36.7847	+5.642%	20,338	+11.720%
2025-04-08	35.9000	36.465000	34.690000	34.8200	-2.002%	8,884	+18.024%
2025-04-07	35.5500	36.440000	35.000000	35.5314	-4.280%	30,941	+15.661%
2025-04-04	38.0400	38.040000	36.880000	37.1200	-6.461%	116,108	+10.711%
2025-04-03	39.4200	39.780000	39.330000	39.6840	-0.765%	16,180	+3.558%
2025-04-02	39.9800	40.038600	39.860000	39.9900	+0.035%	6,717	+2.765%
2025-04-01	39.7800	40.025000	39.750000	39.9762	-0.106%	14,013	+2.801%
2025-03-31	39.7700	40.030000	39.710000	40.0185	-0.208%	8,742	+2.692%
2025-03-28	40.3500	40.400000	40.040000	40.1019	-1.662%	12,334	+2.478%
2025-03-27	40.5000	40.850000	40.500000	40.7797	+1.191%	11,526	+0.775%
2025-03-26	40.4500	40.475000	40.255000	40.2997	-0.333%	4,509	+1.975%
2025-03-25	40.5600	40.720000	40.430000	40.4343	-0.677%	21,450	+1.636%
2025-03-24	40.8900	40.890000	40.670000	40.7100	+0.668%	11,998	+0.948%
2025-03-21	40.5000	40.670000	40.410000	40.4400	-1.052%	23,417	+1.622%
2025-03-20	40.8800	41.040000	40.730000	40.8700	-1.649%	17,571	+0.552%
2025-03-19	41.6700	41.670000	41.370000	41.5553	+0.496%	9,929	-1.106%
2025-03-18	41.4900	41.490000	41.290000	41.3500	+0.119%	14,275	-0.615%
2025-03-17	40.6000	41.420000	40.600000	41.3009	+1.676%	18,738	-0.497%
2025-03-14	40.4500	40.620000	40.340000	40.6200	+2.342%	34,724	+1.171%
2025-03-13	39.4900	39.830000	39.490000	39.6905	+0.160%	8,936	+3.541%
2025-03-12	39.7300	39.730000	39.360000	39.6269	-0.372%	36,590	+3.707%
2025-03-11	40.7800	40.780000	39.477600	39.7750	+1.519%	19,947	+3.321%
2025-03-10	39.7400	39.740000	39.000000	39.1800	-2.367%	64,244	+4.890%
2025-03-07	40.2400	40.380000	39.920000	40.1300	+0.549%	248,005	+2.407%
2025-03-06	40.2800	40.280000	39.850800	39.9108	+0.003%	32,781	+2.969%
2025-03-05	39.5000	39.909600	39.500000	39.9096	+3.977%	1,614	+2.972%
2025-03-04	38.1800	38.631400	38.180000	38.3831	+0.532%	2,195	+7.067%
2025-03-03	38.6100	38.610000	38.031800	38.1800	-0.686%	5,581	+7.637%
2025-02-28	38.3600	38.443800	38.270000	38.4438	-2.072%	4,397	+6.898%
2025-02-27	39.4400	39.580000	39.190000	39.2571	-0.889%	3,939	+4.684%
2025-02-26	39.7500	39.930000	39.596600	39.6094	+1.111%	7,183	+3.753%
2025-02-25	39.0500	39.210000	39.050000	39.1741	+0.691%	36,162	+4.906%
2025-02-24	39.5000	39.500000	38.903800	38.9053	-2.546%	7,580	+5.630%
2025-02-21	40.1200	40.215000	39.835000	39.9219	+0.219%	7,356	+2.940%
2025-02-20	39.7600	40.170000	39.580900	39.8347	+1.353%	3,373	+3.166%
2025-02-19	39.4100	39.410000	39.238200	39.3028	-0.301%	4,680	+4.562%
2025-02-18	39.4900	39.530000	39.310000	39.4213	+0.334%	10,195	+4.248%
2025-02-14	39.2700	39.290000	39.055000	39.2900	+1.788%	6,544	+4.596%
2025-02-13	38.0600	38.625000	38.060000	38.6000	+0.182%	6,296	+6.466%
2025-02-12	38.2200	38.600000	38.151000	38.5300	+1.089%	4,850	+6.659%
2025-02-11	38.0500	38.184400	38.050000	38.1150	-0.600%	3,089	+7.821%
2025-02-10	38.0700	38.560000	37.970000	38.3452	+1.847%	58,462	+7.173%

document.getElementById("FMs7SV").onerror = function(){this.style.display='none';}; .dark-mode .MD4GWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MD4GWX{ color: #333333; background-color: white; border: 2px solid #333333; }BKFiShares MSCI BIC ETFstock NYSE ETF

BKF
iShares MSCI BIC ETF
stock NYSE ETF