Dark

BKF
iShares MSCI BIC ETF
stock NYSE ETF

At Close

Oct 2, 2026

38.60USD-0.438%(-0.17)1,889

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.77)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

38.60USD0.000%(+38.60)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	38.4500	38.600000	38.450000	38.6000	-0.438%	1,889	0.000%
2026-10-01	38.7900	38.790000	38.770000	38.7700	-0.360%	1,181	-0.438%
2026-09-30	38.8500	39.070700	38.850000	38.9100	+0.309%	1,891	-0.797%
2026-09-29	38.6400	38.790000	38.630000	38.7900	-0.487%	4,897	-0.490%
2026-09-28	38.9400	39.140000	38.940000	38.9800	-0.764%	1,267	-0.975%
2026-09-25	39.3750	39.375000	39.280000	39.2800	-0.153%	735	-1.731%
2026-09-24	39.3400	39.373600	39.340000	39.3400	-1.041%	51,970	-1.881%
2026-09-23	39.9504	39.950400	39.754000	39.7540	-1.538%	877	-2.903%
2026-09-22	40.3600	40.375000	40.200000	40.3749	+0.271%	55,242	-4.396%
2026-09-21	40.0600	40.265800	39.980000	40.2658	+1.681%	13,253	-4.137%
2026-09-18	39.5600	39.635100	39.550000	39.6000	+0.380%	4,034	-2.525%
2026-09-17	39.5300	39.730000	39.420000	39.4500	+1.024%	11,679	-2.155%
2026-09-16	39.3900	39.400000	38.980000	39.0500	-1.278%	9,109	-1.152%
2026-09-15	39.6650	39.665000	39.490000	39.5555	-1.083%	3,614	-2.416%
2026-09-14	39.8599	39.988700	39.859900	39.9887	+0.373%	550	-3.473%
2026-09-11	39.8800	39.940000	39.830000	39.8400	+0.095%	2,512	-3.112%
2026-09-10	39.7600	39.802100	39.760000	39.8021	-0.771%	1,548	-3.020%
2026-09-09	40.2900	40.290000	40.111300	40.1113	-0.938%	2,742	-3.768%
2026-09-08	40.5100	40.615000	40.450000	40.4912	-1.171%	4,730	-4.671%
2026-09-04	40.9000	41.110000	40.850000	40.9709	+0.294%	1,125	-5.787%
2026-09-03	40.6900	40.851000	40.660000	40.8510	+0.032%	2,471	-5.510%
2026-09-02	40.7800	40.881900	40.760000	40.8378	+0.759%	1,926	-5.480%
2026-09-01	40.6600	40.660000	40.530000	40.5300	-0.107%	280	-4.762%
2026-08-31	40.6700	40.670000	40.573400	40.5734	-0.298%	468	-4.864%
2026-08-28	40.7800	40.780000	40.694800	40.6948	+0.246%	1,826	-5.148%
2026-08-27	40.5948	40.594800	40.594800	40.5948	-0.160%	195	-4.914%
2026-08-26	40.8600	40.874800	40.660000	40.6600	-0.392%	5,529	-5.066%
2026-08-25	40.7400	40.820000	40.720000	40.8200	+0.822%	10,389	-5.439%
2026-08-24	40.4500	40.492900	40.440000	40.4870	-0.694%	858	-4.661%
2026-08-21	40.8850	40.970000	40.770000	40.7700	+0.427%	4,306	-5.323%
2026-08-20	40.4569	40.596700	40.456900	40.5967	-0.024%	1,291	-4.918%
2026-08-19	40.5504	40.606500	40.550400	40.6065	+0.786%	896	-4.941%
2026-08-18	40.3350	40.360000	40.290000	40.2900	-0.333%	8,626	-4.195%
2026-08-17	40.4300	40.530000	40.380100	40.4248	+0.385%	652	-4.514%
2026-08-14	40.2000	40.269600	40.200000	40.2696	+0.039%	2,397	-4.146%
2026-08-13	40.4500	40.450000	40.180000	40.2538	-0.792%	4,293	-4.108%
2026-08-12	40.7900	40.790000	40.515000	40.5750	-0.689%	4,126	-4.868%
2026-08-11	41.0200	41.040000	40.791800	40.8567	-1.539%	3,538	-5.523%
2026-08-10	41.3000	41.495300	41.300000	41.4953	+0.254%	5,318	-6.977%
2026-08-07	41.3900	41.510000	41.380000	41.3900	+0.698%	5,985	-6.741%
2026-08-06	41.0600	41.190000	41.060000	41.1033	-0.349%	1,468	-6.090%
2026-08-05	41.4000	41.450000	41.200000	41.2474	-0.296%	4,642	-6.418%
2026-08-04	41.1200	41.390000	41.120000	41.3700	+0.348%	3,102	-6.696%
2026-08-03	41.3250	41.325000	41.226600	41.2266	+0.318%	2,187	-6.371%
2026-07-31	40.9400	41.099900	40.870000	41.0958	+0.253%	19,503	-6.073%
2026-07-30	40.7500	40.991900	40.470100	40.9919	+1.106%	4,902	-5.835%
2026-07-29	40.5311	40.543300	40.531100	40.5433	+0.352%	405	-4.793%
2026-07-28	40.0900	40.401100	40.090000	40.4011	+0.499%	1,811	-4.458%
2026-07-27	39.9400	40.200400	39.940000	40.2004	+1.565%	1,686	-3.981%
2026-07-24	39.5500	39.785000	39.550000	39.5809	+0.066%	3,077	-2.478%
2026-07-23	39.6500	39.650000	39.554900	39.5549	-0.738%	462	-2.414%
2026-07-22	39.8100	39.848900	39.810000	39.8489	-0.583%	1,304	-3.134%
2026-07-21	40.1200	40.120000	40.040000	40.0825	+0.101%	2,170	-3.699%
2026-07-20	40.0100	40.240100	40.005000	40.0422	+1.096%	4,725	-3.602%
2026-07-17	39.4600	39.608100	39.450000	39.6081	-0.881%	4,749	-2.545%
2026-07-16	40.1100	40.170000	39.950000	39.9600	-0.399%	7,355	-3.403%
2026-07-15	39.7700	40.287700	39.770000	40.1200	+0.652%	10,309	-3.789%
2026-07-14	39.8000	39.860000	39.680000	39.8600	+1.373%	13,754	-3.161%
2026-07-13	39.6300	39.630000	39.300000	39.3200	-1.432%	33,313	-1.831%
2026-07-10	39.7600	39.891100	39.760000	39.8911	+0.466%	2,503	-3.237%
2026-07-09	39.4000	39.745000	39.400000	39.7062	+0.812%	6,164	-2.786%
2026-07-08	39.2500	39.386200	39.250000	39.3862	+0.613%	451	-1.996%
2026-07-07	39.2600	39.260000	39.100000	39.1461	-0.569%	3,333	-1.395%
2026-07-06	39.2500	39.400000	39.240000	39.3700	+1.510%	5,939	-1.956%
2026-07-02	38.9900	39.000000	38.560000	38.7844	-0.374%	8,063	-0.475%
2026-07-01	38.7700	39.120000	38.770000	38.9300	+0.507%	5,754	-0.848%
2026-06-30	38.5400	38.733500	38.540000	38.7335	+0.341%	14,211	-0.345%
2026-06-29	38.5200	38.601700	38.500000	38.6017	+0.186%	4,647	-0.004%
2026-06-26	38.4300	38.710000	38.390000	38.5300	-0.336%	11,103	+0.182%
2026-06-25	38.6600	38.890000	38.660000	38.6600	-0.540%	8,885	-0.155%
2026-06-24	39.1600	39.180000	38.850000	38.8700	-0.103%	8,163	-0.695%
2026-06-23	38.8600	39.260000	38.860000	38.9100	-2.576%	55,311	-0.797%
2026-06-22	39.6300	40.020000	39.630000	39.9387	+0.525%	4,680	-3.352%
2026-06-18	39.6900	39.780000	39.560000	39.7300	+0.709%	106,526	-2.844%
2026-06-17	40.0700	40.090000	39.450300	39.4503	-1.589%	1,510	-2.155%
2026-06-16	40.0500	40.180000	40.040000	40.0871	-0.639%	5,601	-3.710%
2026-06-15	40.5150	40.600000	40.310000	40.3451	+0.929%	11,615	-4.325%
2026-06-12	40.1200	40.120000	39.870000	39.9738	+0.882%	31,366	-3.437%
2026-06-11	39.1100	39.624500	38.970000	39.6245	+0.774%	34,689	-2.586%
2026-06-10	39.3000	39.730000	39.250000	39.3200	-0.051%	12,600	-1.831%
2026-06-09	39.8000	39.860000	39.090000	39.3400	+0.332%	33,168	-1.881%
2026-06-08	39.4300	39.540000	39.210000	39.2100	-0.432%	13,923	-1.556%
2026-06-05	40.0700	40.070000	39.270000	39.3800	-2.404%	47,252	-1.981%
2026-06-04	40.5800	40.580000	40.340000	40.3500	+0.066%	10,629	-4.337%
2026-06-03	40.6000	40.630000	40.280000	40.3233	-1.761%	4,132	-4.274%
2026-06-02	40.9800	41.175000	40.980000	41.0463	+1.953%	1,840	-5.960%
2026-06-01	40.4500	40.450000	40.150000	40.2600	-0.464%	14,068	-4.123%
2026-05-29	40.4000	40.509900	40.390000	40.4477	+0.323%	4,381	-4.568%
2026-05-28	40.0100	40.317600	40.005000	40.3176	-0.589%	5,868	-4.260%
2026-05-27	40.5300	40.650000	40.530000	40.5564	-0.783%	5,593	-4.824%
2026-05-26	40.8300	40.920000	40.760000	40.8764	+0.780%	7,154	-5.569%
2026-05-22	40.4900	40.660100	40.490000	40.5600	-0.375%	5,199	-4.832%
2026-05-21	40.3800	40.712500	40.350000	40.7125	-0.848%	48,141	-5.189%
2026-05-20	40.6500	41.060700	40.640000	41.0607	+1.035%	3,045	-5.993%
2026-05-19	40.4400	40.770000	40.440000	40.6400	-0.343%	10,445	-5.020%
2026-05-18	40.7900	40.930000	40.620000	40.7800	+0.049%	13,638	-5.346%
2026-05-15	41.3400	41.340000	40.760000	40.7600	-2.824%	123,922	-5.299%
2026-05-14	41.9900	41.990100	41.910100	41.9443	-1.371%	2,647	-7.973%
2026-05-13	42.5900	42.600000	42.470100	42.5275	+1.344%	2,167	-9.235%
2026-05-12	42.1200	42.120000	41.710000	41.9635	-1.029%	1,153	-8.015%
2026-05-11	42.7200	42.720000	42.400000	42.4000	-0.737%	2,000	-8.962%
2026-05-08	42.9900	42.990000	42.680000	42.7150	-0.079%	2,583	-9.634%
2026-05-07	43.0000	43.000000	42.745000	42.7489	-0.584%	17,653	-9.705%
2026-05-06	42.4900	43.000000	42.490000	43.0000	+2.114%	17,570	-10.233%
2026-05-05	42.1600	42.215000	42.100000	42.1099	+0.348%	5,171	-8.335%
2026-05-04	41.9950	42.030000	41.964000	41.9640	-0.803%	2,103	-8.016%
2026-05-01	42.4000	42.420000	42.303500	42.3035	-0.181%	2,673	-8.755%
2026-04-30	41.8800	42.470000	41.880000	42.3800	+1.182%	9,917	-8.919%
2026-04-29	42.1000	42.100000	41.884900	41.8849	-0.272%	4,152	-7.843%
2026-04-28	41.9000	42.080000	41.860000	41.9990	-0.298%	40,371	-8.093%
2026-04-27	42.1300	42.290000	42.103900	42.1244	-0.565%	3,779	-8.367%
2026-04-24	42.4000	42.400000	42.150000	42.3639	+0.136%	4,780	-8.885%
2026-04-23	42.5800	42.650000	42.210000	42.3062	-1.570%	1,988	-8.760%
2026-04-22	43.0400	43.076300	42.965000	42.9809	+0.195%	6,431	-10.193%
2026-04-21	43.1085	43.120000	42.897300	42.8973	-1.510%	1,394	-10.018%
2026-04-20	43.5650	43.565000	43.410100	43.5550	-0.808%	2,054	-11.376%
2026-04-17	43.9400	44.040000	43.840000	43.9100	+1.549%	6,696	-12.093%
2026-04-16	43.0400	43.340000	43.040000	43.2400	+0.755%	9,896	-10.731%
2026-04-15	42.6900	42.940000	42.650000	42.9160	+0.370%	7,041	-10.057%
2026-04-14	42.7211	42.760000	42.640000	42.7578	+1.163%	7,885	-9.724%
2026-04-13	41.8000	42.266300	41.800000	42.2663	+0.154%	3,256	-8.674%
2026-04-10	42.2500	42.355000	42.120000	42.2011	+0.308%	3,652	-8.533%
2026-04-09	41.8915	42.120000	41.725000	42.0714	-0.139%	8,860	-8.251%
2026-04-08	42.2800	42.280000	42.000000	42.1300	+3.896%	22,120	-8.379%
2026-04-07	40.6001	40.600100	40.275000	40.5500	-0.613%	12,094	-4.809%
2026-04-06	40.6400	40.890000	40.640000	40.8000	+0.229%	99,020	-5.392%
2026-04-02	40.4800	40.780000	40.480000	40.7069	-0.057%	6,771	-5.176%
2026-04-01	40.5300	40.840000	40.530000	40.7300	+0.148%	20,717	-5.230%
2026-03-31	39.7500	40.669900	39.750000	40.6699	+2.702%	3,757	-5.090%
2026-03-30	39.7700	39.860000	39.510000	39.6000	-0.212%	4,620	-2.525%
2026-03-27	39.8200	39.860000	39.684200	39.6842	-0.668%	4,352	-2.732%
2026-03-26	40.1200	40.460000	39.951200	39.9512	-2.422%	2,398	-3.382%
2026-03-25	40.9300	41.042800	40.800000	40.9430	+1.976%	6,853	-5.723%
2026-03-24	40.0000	40.240000	40.000000	40.1495	-0.620%	3,760	-3.859%
2026-03-23	40.2300	40.802600	40.200000	40.4000	+1.840%	13,867	-4.455%
2026-03-20	40.4600	40.460000	39.650000	39.6700	-2.837%	68,957	-2.697%
2026-03-19	40.4600	40.940800	40.355000	40.8282	-0.785%	4,197	-5.458%
2026-03-18	41.7100	41.810000	41.110000	41.1512	-1.943%	7,905	-6.200%
2026-03-17	42.2200	42.240000	41.966700	41.9667	-0.151%	4,007	-8.022%
2026-03-16	41.9800	42.185000	41.940000	42.0300	+1.378%	16,527	-8.161%
2026-03-13	41.7601	41.760100	41.450000	41.4585	-0.353%	1,295	-6.895%
2026-03-12	41.7000	41.700000	41.605300	41.6053	-1.568%	921	-7.223%
2026-03-11	42.3799	42.379900	42.158900	42.2680	-0.795%	1,346	-8.678%
2026-03-10	42.6400	43.010000	42.606800	42.6068	+1.334%	4,600	-9.404%
2026-03-09	41.3700	42.058900	41.340000	42.0460	+1.175%	9,766	-8.196%
2026-03-06	41.4000	41.668400	41.340000	41.5577	+0.132%	8,634	-7.117%
2026-03-05	41.6500	41.700000	41.260000	41.5030	-1.136%	3,094	-6.995%
2026-03-04	41.8600	42.060000	41.810000	41.9800	+0.222%	28,912	-8.051%
2026-03-03	41.8200	41.886900	41.280000	41.8869	-2.766%	4,153	-7.847%
2026-03-02	42.6100	43.100000	42.610000	43.0785	-1.309%	2,823	-10.396%
2026-02-27	43.5800	43.750000	43.550000	43.6500	-0.569%	25,965	-11.569%
2026-02-26	43.8100	43.900000	43.550000	43.9000	-1.317%	5,217	-12.073%
2026-02-25	44.5600	44.560000	44.193600	44.4859	+0.104%	2,685	-13.231%
2026-02-24	44.4900	44.690000	44.030000	44.4398	-0.339%	57,298	-13.141%
2026-02-23	45.0000	45.000000	44.510100	44.5908	-0.706%	4,933	-13.435%
2026-02-20	44.0600	44.939500	44.060000	44.9080	+1.163%	9,953	-14.046%
2026-02-19	44.4400	44.460000	44.249900	44.3917	-0.783%	6,177	-13.047%
2026-02-18	44.8400	44.920000	44.742000	44.7420	+0.436%	4,047	-13.728%
2026-02-17	44.5300	44.600000	44.280000	44.5477	+0.335%	4,191	-13.351%
2026-02-13	44.2500	44.460000	44.200000	44.3989	-0.595%	4,505	-13.061%
2026-02-12	45.1800	45.190000	44.540000	44.6645	-1.589%	12,325	-13.578%
2026-02-11	45.1600	45.430000	45.110000	45.3855	-0.042%	7,150	-14.951%
2026-02-10	45.2700	45.510000	45.180000	45.4047	+0.213%	35,698	-14.987%
2026-02-09	45.0500	45.370000	45.027200	45.3082	+0.666%	10,144	-14.806%
2026-02-06	44.7200	45.008300	44.590000	45.0083	+1.714%	6,648	-14.238%
2026-02-05	44.5300	44.660000	44.100000	44.2500	-0.562%	10,909	-12.768%
2026-02-04	44.5000	44.500000	44.190700	44.5000	-0.782%	11,053	-13.258%
2026-02-03	45.1600	45.160000	44.590000	44.8508	-0.641%	8,799	-13.937%
2026-02-02	44.3900	45.220000	44.390000	45.1400	+0.579%	11,717	-14.488%
2026-01-30	45.2801	45.320000	44.740000	44.8802	-1.889%	8,136	-13.993%
2026-01-29	45.8300	46.140000	45.329900	45.7442	+0.360%	19,315	-15.618%
2026-01-28	45.6600	45.720000	45.409000	45.5800	+0.514%	10,372	-15.314%
2026-01-27	45.2525	45.350000	45.180100	45.3467	+1.160%	11,572	-14.878%
2026-01-26	44.6400	44.940000	44.620100	44.8269	+0.044%	20,356	-13.891%
2026-01-23	44.8300	44.840000	44.525000	44.8070	-0.056%	14,535	-13.853%
2026-01-22	44.8500	45.090000	44.766500	44.8322	+0.776%	9,791	-13.901%
2026-01-21	44.4699	44.487200	44.450000	44.4872	+1.074%	2,821	-13.233%
2026-01-20	43.9800	44.250000	43.980000	44.0144	-1.344%	10,052	-12.301%
2026-01-16	44.7900	44.790000	44.515000	44.6142	-1.254%	3,739	-13.480%
2026-01-15	45.3500	45.350000	45.049400	45.1807	+0.019%	3,826	-14.565%
2026-01-14	45.0000	45.200000	44.990000	45.1722	+0.150%	4,617	-14.549%
2026-01-13	45.3500	45.350000	45.015000	45.1044	-1.088%	11,357	-14.421%
2026-01-12	45.1000	45.610000	45.100000	45.6007	+1.981%	6,718	-15.352%
2026-01-09	44.4300	44.760000	44.430000	44.7150	-0.135%	11,492	-13.676%
2026-01-08	44.3900	44.800000	44.390000	44.7753	-0.060%	2,940	-13.792%
2026-01-07	44.7513	44.950000	44.751300	44.8021	-0.665%	7,682	-13.843%
2026-01-06	45.3550	45.440000	45.040000	45.1020	-0.151%	8,259	-14.416%
2026-01-05	44.8100	45.170000	44.600000	45.1700	+0.512%	16,462	-14.545%
2026-01-02	44.6000	44.970000	44.600000	44.9400	+2.579%	14,046	-14.108%
2025-12-31	43.7200	43.810000	43.670000	43.8100	-0.252%	3,192	-11.892%
2025-12-30	43.8700	43.920700	43.870000	43.9207	+0.552%	832	-12.114%
2025-12-29	43.5400	43.679800	43.540000	43.6798	-1.325%	2,699	-11.630%
2025-12-26	44.0500	44.270000	44.050000	44.2662	+0.798%	13,891	-12.800%
2025-12-24	43.9800	43.980000	43.890000	43.9156	-0.146%	7,920	-12.104%
2025-12-23	43.8100	44.120000	43.810000	43.9800	-0.130%	14,780	-12.233%
2025-12-22	43.9200	44.140000	43.800200	44.0374	+0.080%	2,793	-12.347%
2025-12-19	43.9300	44.220000	43.930000	44.0021	+1.178%	7,005	-12.277%
2025-12-18	43.4450	43.640000	43.445000	43.4900	+0.787%	7,657	-11.244%
2025-12-17	43.4750	43.520000	43.150500	43.1505	-0.301%	47,243	-10.546%
2025-12-16	43.0700	43.280800	43.060000	43.2808	-1.463%	140,677	-10.815%
2025-12-15	43.9800	43.990000	43.909900	43.9234	-0.307%	3,503	-12.120%
2025-12-12	44.3540	44.354000	43.940000	44.0588	-0.224%	3,718	-12.390%
2025-12-11	44.1400	44.224900	43.890000	44.1579	-0.110%	2,775	-12.586%
2025-12-10	44.1000	44.240000	43.990100	44.2065	+0.368%	3,045	-12.683%
2025-12-09	43.8500	44.060000	43.850000	44.0445	-0.464%	10,880	-12.361%
2025-12-08	44.4100	44.410000	44.185000	44.2500	-1.004%	2,321	-12.768%
2025-12-05	44.6900	45.105000	44.690000	44.6990	-0.115%	3,395	-13.645%
2025-12-04	44.5900	44.910000	44.590000	44.7503	+0.669%	5,653	-13.744%
2025-12-03	44.6000	44.600000	44.370100	44.4530	-0.674%	3,737	-13.167%
2025-12-02	44.6000	44.754500	44.600000	44.7545	-0.173%	22,051	-13.752%
2025-12-01	44.8600	44.920000	44.832200	44.8322	+0.067%	2,956	-13.901%
2025-11-28	44.7700	44.802200	44.770000	44.8022	+0.373%	487	-13.844%
2025-11-26	44.5800	44.720000	44.490000	44.6359	+0.328%	3,161	-13.523%
2025-11-25	44.5500	44.554000	44.330000	44.4900	+0.361%	5,006	-13.239%
2025-11-24	44.1200	44.330000	44.120000	44.3300	+0.866%	5,506	-12.926%
2025-11-21	43.6800	44.000000	43.680000	43.9496	-0.182%	2,319	-12.172%
2025-11-20	44.6200	44.830000	44.029900	44.0299	-1.012%	4,233	-12.332%
2025-11-19	44.8100	44.810000	44.420000	44.4800	-0.470%	18,224	-13.219%
2025-11-18	44.5400	44.850000	44.530000	44.6900	-0.379%	18,659	-13.627%
2025-11-17	45.0000	45.260000	44.830000	44.8600	-0.653%	21,596	-13.955%
2025-11-14	45.2508	45.590000	45.070000	45.1550	-0.540%	12,474	-14.517%
2025-11-13	45.9900	45.990000	45.280000	45.4000	-0.439%	14,826	-14.978%
2025-11-12	45.7400	45.770000	45.530000	45.6000	-0.197%	28,856	-15.351%
2025-11-11	45.7700	45.850000	45.690000	45.6900	+0.200%	12,624	-15.518%
2025-11-10	45.3800	45.598700	45.360000	45.5987	+1.376%	4,852	-15.348%
2025-11-07	44.7400	44.990000	44.670000	44.9800	-0.044%	3,135	-14.184%
2025-11-06	45.3700	45.415000	44.930000	45.0000	-0.185%	13,008	-14.222%
2025-11-05	44.9304	45.109700	44.880000	45.0835	+1.093%	4,338	-14.381%
2025-11-04	44.6300	44.782500	44.584400	44.5962	-1.205%	4,137	-13.446%
2025-11-03	44.9900	45.140000	44.990000	45.1400	+0.490%	1,755	-14.488%
2025-10-31	44.8600	44.985000	44.841000	44.9200	-1.024%	7,696	-14.069%
2025-10-30	45.4000	45.490000	45.384900	45.3849	-1.036%	561	-14.950%
2025-10-29	46.2300	46.230000	45.660000	45.8600	-0.022%	7,681	-15.831%
2025-10-28	45.6200	45.880000	45.560000	45.8700	-0.107%	10,039	-15.849%
2025-10-27	45.7400	45.940000	45.740000	45.9191	+1.344%	4,102	-15.939%
2025-10-24	45.4700	45.470000	45.310000	45.3100	-0.032%	9,478	-14.809%
2025-10-23	45.0500	45.530000	45.050000	45.3246	+0.901%	8,360	-14.837%
2025-10-22	44.9600	45.150000	44.850000	44.9200	-0.082%	4,095	-14.069%
2025-10-21	45.0900	45.090000	44.925000	44.9568	-0.878%	1,384	-14.140%
2025-10-20	44.8500	45.438700	44.850000	45.3550	+1.194%	2,459	-14.894%
2025-10-17	44.2400	44.940000	44.240000	44.8200	+0.348%	1,870	-13.878%
2025-10-16	44.9113	44.980000	44.600100	44.6647	+0.223%	1,612	-13.578%
2025-10-15	44.5300	44.730000	44.420000	44.5655	+1.227%	4,603	-13.386%
2025-10-14	43.9000	44.290000	43.770000	44.0254	-0.994%	7,696	-12.323%
2025-10-13	44.5300	44.650000	44.360000	44.4673	+2.044%	4,768	-13.195%
2025-10-10	45.0000	45.310000	43.470000	43.5764	-3.292%	20,891	-11.420%
2025-10-09	45.5400	45.540000	45.060000	45.0600	-1.130%	1,530	-14.336%
2025-10-08	45.5600	45.574900	45.445000	45.5749	+0.165%	3,467	-15.304%
2025-10-07	45.9700	45.970000	45.440000	45.5000	-0.777%	1,392	-15.165%
2025-10-06	45.7500	45.949400	45.670000	45.8563	+0.443%	9,571	-15.824%
2025-10-03	45.5700	45.780000	45.570000	45.6541	-0.295%	3,997	-15.451%
2025-10-02	46.0000	46.031423	45.789400	45.7894	+0.540%	4,189	-15.701%
2025-10-01	45.4800	45.600000	45.465000	45.5435	+0.693%	5,918	-15.246%
2025-09-30	45.2700	45.270000	45.130000	45.2300	+0.155%	2,741	-14.658%
2025-09-29	45.1700	45.195000	45.130000	45.1600	+1.094%	3,497	-14.526%
2025-09-26	44.5200	44.700000	44.500000	44.6714	-0.524%	4,266	-13.591%
2025-09-25	44.8800	45.000000	44.760000	44.9065	+0.081%	1,756	-14.044%
2025-09-24	44.9000	45.181100	44.870000	44.8700	+0.474%	28,357	-13.974%
2025-09-23	44.8900	44.910000	44.636500	44.6583	-0.877%	4,197	-13.566%
2025-09-22	44.9900	45.094400	44.970000	45.0532	-0.388%	5,703	-14.324%
2025-09-19	45.4700	45.470000	45.200000	45.2289	-0.204%	4,038	-14.656%
2025-09-18	45.3100	45.388400	45.210200	45.3213	-1.003%	2,514	-14.830%
2025-09-17	45.6400	45.830000	45.640000	45.7806	+0.997%	2,086	-15.685%
2025-09-16	44.9800	45.340000	44.980000	45.3286	+0.844%	4,461	-14.844%
2025-09-15	45.0500	45.060000	44.900000	44.9492	+0.557%	6,496	-14.125%
2025-09-12	44.7900	44.800000	44.620000	44.7000	-0.220%	5,987	-13.647%
2025-09-11	44.5200	44.830000	44.460000	44.7987	+1.642%	6,148	-13.837%
2025-09-10	44.1200	44.150000	44.074800	44.0748	+0.038%	1,365	-12.422%
2025-09-09	43.9000	44.090000	43.900000	44.0579	+0.704%	9,968	-12.388%
2025-09-08	43.6700	43.750000	43.620100	43.7500	+0.911%	5,047	-11.771%
2025-09-05	43.3400	43.420000	43.212000	43.3550	+1.320%	6,843	-10.968%
2025-09-04	42.7400	42.810000	42.720000	42.7900	-1.204%	3,220	-9.792%
2025-09-03	43.3180	43.360000	43.241500	43.3115	-0.282%	1,621	-10.878%
2025-09-02	43.2600	43.440000	43.020000	43.4342	+0.687%	9,709	-11.130%
2025-08-29	43.0700	43.160000	42.920727	43.1377	+0.466%	6,489	-10.519%
2025-08-28	42.8600	42.937600	42.860000	42.9376	+0.326%	7,935	-10.102%
2025-08-27	42.5400	42.810000	42.540000	42.7981	-1.136%	4,759	-9.809%
2025-08-26	43.4600	43.460000	43.290000	43.2900	-0.369%	5,449	-10.834%
2025-08-25	43.5900	43.710000	43.440000	43.4503	-0.091%	5,101	-11.163%
2025-08-22	43.2500	43.510000	43.010000	43.4900	+1.636%	11,647	-11.244%
2025-08-21	42.6500	42.840800	42.650000	42.7900	0.000%	3,987	-9.792%
2025-08-20	42.7300	42.904000	42.670000	42.7900	+0.446%	2,034	-9.792%
2025-08-19	42.8700	42.889300	42.600000	42.6000	-0.602%	860	-9.390%
2025-08-18	42.8600	42.860000	42.790000	42.8580	+1.033%	5,808	-9.935%
2025-08-15	42.3200	42.530000	42.320000	42.4200	+0.727%	8,352	-9.005%
2025-08-14	42.3000	42.310000	42.110400	42.1138	-1.615%	9,763	-8.344%
2025-08-13	42.5800	42.850000	42.580000	42.8050	+1.813%	2,732	-9.824%
2025-08-12	41.7300	42.042600	41.730000	42.0426	+1.283%	12,833	-8.188%
2025-08-11	41.5700	41.630000	41.440000	41.5100	-0.326%	8,845	-7.010%
2025-08-08	41.6500	41.655000	41.560000	41.6456	-0.356%	963	-7.313%
2025-08-07	41.8800	41.880000	41.770000	41.7942	+0.202%	1,731	-7.643%
2025-08-06	41.6000	41.720100	41.520000	41.7100	+0.388%	10,791	-7.456%
2025-08-05	41.5100	41.695000	41.510000	41.5489	+0.481%	7,783	-7.097%
2025-08-04	41.4300	41.500000	41.280100	41.3500	+0.993%	3,125	-6.651%
2025-08-01	41.0700	41.070000	40.850000	40.9434	-0.935%	12,718	-5.724%
2025-07-31	41.3650	41.510000	41.330000	41.3300	-0.542%	1,733	-6.605%
2025-07-30	41.7300	41.840000	41.555300	41.5553	-1.082%	3,711	-7.112%
2025-07-29	42.2100	42.226000	42.010000	42.0100	+0.191%	6,872	-8.117%
2025-07-28	42.1400	42.200000	41.830000	41.9300	-0.868%	33,348	-7.942%
2025-07-25	42.2700	42.297100	42.200000	42.2971	-0.544%	2,601	-8.741%
2025-07-24	42.6200	42.620000	42.517900	42.5285	-0.555%	2,918	-9.237%
2025-07-23	42.5800	42.830000	42.580000	42.7659	+0.885%	7,244	-9.741%
2025-07-22	42.2200	42.454000	42.220000	42.3907	+0.630%	1,909	-8.942%
2025-07-21	42.0400	42.272200	42.040000	42.1255	+0.628%	5,155	-8.369%
2025-07-18	42.0000	42.160000	41.847600	41.8627	+0.100%	5,664	-7.794%
2025-07-17	41.5000	41.820800	41.500000	41.8208	+0.190%	29,779	-7.701%
2025-07-16	41.6000	41.830000	41.600000	41.7414	-0.270%	5,756	-7.526%
2025-07-15	41.6700	41.854600	41.582000	41.8546	+1.341%	3,258	-7.776%
2025-07-14	41.3000	41.400000	41.260000	41.3006	+0.263%	2,159	-6.539%
2025-07-11	41.2300	41.260000	41.040000	41.1921	-0.260%	5,070	-6.293%
2025-07-10	41.1893	41.310000	41.110100	41.2996	+0.162%	8,582	-6.537%
2025-07-09	41.3700	41.370000	41.127800	41.2330	-0.589%	8,827	-6.386%
2025-07-08	41.5000	41.559600	41.430000	41.4773	+0.690%	5,234	-6.937%
2025-07-07	41.2700	41.387500	41.140000	41.1931	-0.560%	11,286	-6.295%
2025-07-03	41.3700	41.520000	41.370000	41.4251	+0.055%	3,237	-6.820%
2025-07-02	41.3000	41.402400	41.300000	41.4024	-0.345%	3,062	-6.769%
2025-07-01	41.5600	41.597300	41.460100	41.5457	+0.212%	6,537	-7.090%
2025-06-30	41.3200	41.457800	41.278600	41.4578	+0.015%	3,544	-6.893%
2025-06-27	41.3700	41.530000	41.370000	41.4516	-0.165%	3,249	-6.879%
2025-06-26	41.4679	41.575000	41.467900	41.5200	+0.569%	3,213	-7.033%
2025-06-25	41.2800	41.360000	41.280000	41.2850	-0.150%	733	-6.504%
2025-06-24	41.0400	41.373800	41.040000	41.3470	+1.965%	1,126	-6.644%
2025-06-23	40.2600	40.550100	40.255000	40.5501	+0.921%	5,681	-4.809%
2025-06-20	40.6300	40.630000	40.180000	40.1800	-0.505%	13,932	-3.932%
2025-06-18	40.5200	40.550000	40.311700	40.3840	-0.551%	5,131	-4.418%
2025-06-17	40.8700	40.870000	40.607800	40.6078	-0.982%	3,327	-4.944%
2025-06-16	41.1400	41.258600	41.000000	41.0107	+0.529%	20,506	-5.878%
2025-06-13	40.9000	41.040000	40.794800	40.7948	-1.419%	5,215	-5.380%
2025-06-12	41.3750	41.381900	41.340000	41.3819	-0.476%	5,733	-6.723%
2025-06-11	41.4900	41.740000	41.490000	41.5800	+0.440%	2,030	-7.167%
2025-06-10	41.4567	41.456700	41.320000	41.3978	+0.026%	4,264	-6.758%
2025-06-09	41.1600	41.439200	41.160000	41.3869	+0.657%	7,260	-6.734%
2025-06-06	40.8700	41.130000	40.870000	41.1166	+0.653%	5,032	-6.121%
2025-06-05	40.8211	41.000000	40.780000	40.8500	+0.341%	3,306	-5.508%
2025-06-04	40.6000	40.740000	40.570000	40.7110	+1.019%	1,639	-5.185%
2025-06-03	40.2900	40.310000	40.150000	40.3005	+0.247%	2,465	-4.220%
2025-06-02	40.2100	40.260000	40.100100	40.2013	+0.240%	18,195	-3.983%
2025-05-30	40.3200	40.320000	39.980000	40.1052	-1.280%	2,306	-3.753%
2025-05-29	40.6800	40.720000	40.590000	40.6250	+0.694%	2,367	-4.985%
2025-05-28	40.5200	40.520000	40.270000	40.3451	-0.884%	5,008	-4.325%
2025-05-27	40.6800	40.940000	40.518400	40.7049	-0.714%	7,397	-5.171%
2025-05-23	40.8400	41.090000	40.800000	40.9978	+0.577%	1,465	-5.849%
2025-05-22	41.0600	41.060000	40.670000	40.7627	-0.530%	2,391	-5.306%
2025-05-21	40.9500	41.250000	40.950000	40.9799	-0.089%	8,471	-5.807%
2025-05-20	41.0620	41.092100	40.990000	41.0163	-0.303%	2,266	-5.891%
2025-05-19	41.1400	41.140800	40.880000	41.1408	+0.590%	9,621	-6.176%
2025-05-16	41.0500	41.050000	40.700000	40.8993	-0.730%	1,983	-5.622%
2025-05-15	40.8700	41.260000	40.870000	41.2000	-0.274%	8,887	-6.311%
2025-05-14	41.1800	41.410000	41.180000	41.3132	+0.837%	7,679	-6.567%
2025-05-13	40.9500	41.090000	40.880000	40.9704	-0.174%	5,112	-5.786%
2025-05-12	40.7349	41.150000	40.734900	41.0419	+3.017%	2,933	-5.950%
2025-05-09	40.0000	40.200000	39.600100	39.8400	+0.302%	2,954	-3.112%
2025-05-08	39.7400	39.960000	39.588800	39.7200	+0.532%	86,499	-2.820%
2025-05-07	39.6400	39.860000	39.510000	39.5100	-1.832%	4,690	-2.303%
2025-05-06	40.4000	40.400000	40.190000	40.2473	+0.317%	7,377	-4.093%
2025-05-05	40.1000	40.400000	40.100000	40.1200	+0.075%	12,576	-3.789%
2025-05-02	39.9600	40.120000	39.930000	40.0900	+2.128%	1,865	-3.717%
2025-05-01	39.1300	39.450000	39.130000	39.2548	-0.274%	3,863	-1.668%
2025-04-30	39.1800	39.362600	39.160000	39.3626	-0.043%	1,879	-1.937%
2025-04-29	39.3500	39.386000	39.285600	39.3795	-0.081%	1,716	-1.979%
2025-04-28	39.2100	39.450000	39.180000	39.4115	+0.514%	3,696	-2.059%
2025-04-25	39.3262	39.326200	39.125800	39.2100	-0.791%	2,264	-1.556%
2025-04-24	39.1400	39.522600	39.130000	39.5226	+0.904%	9,803	-2.334%
2025-04-23	38.9900	39.600000	38.990000	39.1687	+0.656%	5,839	-1.452%
2025-04-22	38.6600	38.999200	38.581500	38.9133	+2.294%	15,011	-0.805%
2025-04-21	37.9800	38.040800	37.480000	38.0408	+0.824%	20,395	+1.470%
2025-04-17	37.6000	38.020000	37.600000	37.7300	+1.058%	7,951	+2.306%
2025-04-16	37.9400	37.940000	37.272900	37.3350	-1.126%	7,704	+3.388%
2025-04-15	37.9900	37.990000	37.760000	37.7600	-0.386%	5,695	+2.225%
2025-04-14	37.4200	38.100000	37.420000	37.9062	+1.494%	4,747	+1.830%

document.getElementById("vt87qN").onerror = function(){this.style.display='none';}; .dark-mode .qZ8L6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZ8L6r{ color: #333333; background-color: white; border: 2px solid #333333; }BKFiShares MSCI BIC ETFstock NYSE ETF

BKF
iShares MSCI BIC ETF
stock NYSE ETF