iShares MSCI BIC ETF

BKF
🏛️ usa →
44.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.91 44.95 44.73 44.76 0.0M
2021-12-30 43.91 45.15 43.91 44.97 0.0M
2021-12-29 44.04 44.12 43.61 43.89 0.0M
2021-12-28 44.46 44.48 44.20 44.31 0.1M
2021-12-27 44.47 44.81 44.38 44.67 0.0M
2021-12-23 44.39 44.71 44.10 44.60 0.0M
2021-12-22 43.90 44.37 43.90 44.28 0.0M
2021-12-21 43.93 44.19 43.88 44.19 0.0M
2021-12-20 43.39 43.39 43.00 43.26 0.0M
2021-12-17 43.88 44.26 43.75 44.12 0.0M
2021-12-16 44.94 44.98 44.42 44.58 0.0M
2021-12-15 44.56 44.56 43.82 44.42 0.0M
2021-12-14 44.85 45.10 44.84 45.00 0.0M
2021-12-13 45.70 45.70 45.02 45.22 0.1M
2021-12-10 47.15 47.26 47.02 47.16 0.0M
2021-12-09 47.17 47.48 47.03 47.13 0.0M
2021-12-08 46.93 47.39 46.82 47.29 0.1M
2021-12-07 46.73 46.73 46.66 46.70 0.0M
2021-12-06 45.40 46.04 45.22 45.91 0.0M
2021-12-03 46.55 46.68 45.52 45.73 0.0M
2021-12-02 46.71 47.09 46.37 46.75 0.0M
2021-12-01 46.94 47.10 46.13 46.26 0.0M
2021-11-30 46.60 46.86 46.01 46.48 0.0M
2021-11-29 46.94 47.14 46.59 46.64 0.0M
2021-11-26 46.81 46.86 46.31 46.59 0.0M
2021-11-24 47.62 47.95 47.45 47.93 0.0M
2021-11-23 47.92 48.22 47.70 47.95 0.0M
2021-11-22 48.21 48.21 47.75 47.85 0.0M
2021-11-19 48.58 48.83 48.52 48.57 0.0M
2021-11-18 49.11 49.11 48.28 48.55 0.0M
2021-11-17 50.28 50.28 49.51 49.68 0.0M
2021-11-16 50.03 50.09 49.77 49.88 0.0M
2021-11-15 50.02 50.06 49.69 49.81 0.0M
2021-11-12 49.83 50.07 49.83 50.03 0.0M
2021-11-11 49.65 50.08 49.65 50.05 0.0M
2021-11-10 48.83 49.19 48.58 48.73 0.0M
2021-11-09 48.80 48.92 48.39 48.49 0.1M
2021-11-08 48.79 48.88 48.72 48.86 0.0M
2021-11-05 48.45 48.45 48.25 48.31 0.0M
2021-11-04 49.17 49.17 48.62 48.70 0.0M
2021-11-03 48.68 48.99 48.51 48.91 0.0M
2021-11-02 48.70 48.70 48.39 48.47 0.0M
2021-11-01 48.74 49.51 48.74 49.46 0.0M
2021-10-29 49.04 49.09 48.55 48.68 0.0M
2021-10-28 49.34 49.56 49.17 49.56 0.0M
2021-10-27 49.71 50.00 49.61 49.61 0.0M
2021-10-26 50.67 50.71 50.01 50.04 0.1M
2021-10-25 50.73 50.87 50.41 50.80 0.0M
2021-10-22 50.67 50.67 50.26 50.41 0.0M
2021-10-21 50.58 50.75 50.39 50.61 0.0M
2021-10-20 51.06 51.23 50.77 50.96 0.0M
2021-10-19 50.60 51.04 50.55 50.98 0.0M
2021-10-18 50.02 50.43 50.02 50.29 0.0M
2021-10-15 49.93 50.38 49.93 50.26 0.0M
2021-10-14 49.85 49.95 49.61 49.73 0.0M
2021-10-13 49.49 49.86 49.49 49.83 0.0M
2021-10-12 49.24 49.24 48.92 48.96 0.0M
2021-10-11 49.62 49.68 49.05 49.05 0.0M
2021-10-08 49.24 49.38 49.14 49.26 0.0M
2021-10-07 48.58 49.18 48.56 48.92 0.0M
2021-10-06 47.10 47.70 47.07 47.69 0.0M
2021-10-05 47.57 47.85 47.57 47.85 0.0M
2021-10-04 47.71 47.71 47.02 47.28 0.0M
2021-10-01 48.08 48.13 47.95 48.13 0.0M
2021-09-30 48.30 48.49 48.16 48.20 0.0M
2021-09-29 48.09 48.26 47.75 47.77 0.1M
2021-09-28 48.56 48.69 48.02 48.10 0.0M
2021-09-27 47.74 48.74 47.74 48.63 0.0M
2021-09-24 48.19 48.29 48.08 48.09 0.0M
2021-09-23 48.50 48.88 48.50 48.83 0.0M
2021-09-22 48.75 49.01 48.65 48.73 0.0M
2021-09-21 47.96 48.08 47.77 47.97 0.0M
2021-09-20 47.81 47.83 47.05 47.41 0.0M
2021-09-17 49.20 49.20 48.85 49.03 0.0M
2021-09-16 48.85 49.09 48.72 49.07 0.0M
2021-09-15 49.49 49.67 49.22 49.64 0.0M
2021-09-14 50.13 50.22 49.72 49.84 0.0M
2021-09-13 50.44 50.69 50.19 50.55 0.0M
2021-09-10 51.01 51.05 50.45 50.45 0.0M
2021-09-09 50.31 50.67 50.20 50.59 0.0M
2021-09-08 50.72 50.82 50.68 50.72 0.0M
2021-09-07 51.30 51.71 51.30 51.52 0.0M
2021-09-03 50.60 50.83 50.60 50.79 0.0M
2021-09-02 50.87 50.98 50.60 50.60 0.0M
2021-09-01 50.34 51.07 50.26 50.89 0.1M
2021-08-31 49.90 50.00 49.86 49.97 0.0M
2021-08-30 48.76 49.17 48.76 49.08 0.0M
2021-08-27 48.76 48.97 48.76 48.93 0.0M
2021-08-26 48.72 48.86 48.47 48.48 0.0M
2021-08-25 49.15 49.19 48.87 49.19 0.0M
2021-08-24 48.76 49.41 48.53 49.35 0.0M
2021-08-23 47.44 47.79 47.39 47.79 0.0M
2021-08-20 46.81 47.33 46.81 47.11 0.0M
2021-08-19 47.21 47.45 47.01 47.15 0.0M
2021-08-18 48.40 48.54 48.13 48.13 0.0M
2021-08-17 48.09 48.50 48.02 48.13 0.0M
2021-08-16 49.21 49.21 48.94 49.05 0.0M
2021-08-13 49.63 49.71 49.63 49.71 0.0M
2021-08-12 49.94 49.97 49.66 49.76 0.0M
2021-08-11 50.57 50.57 50.15 50.35 0.0M
2021-08-10 50.35 50.38 50.05 50.11 0.0M
2021-08-09 49.82 49.99 49.62 49.82 0.0M
2021-08-06 49.61 49.67 49.20 49.37 0.1M
2021-08-05 49.76 50.06 49.76 49.80 0.0M
2021-08-04 50.00 50.42 49.90 50.16 0.0M
2021-08-03 49.67 49.77 49.29 49.74 0.0M
2021-08-02 49.81 50.12 49.81 49.86 0.0M
2021-07-30 49.18 49.59 49.16 49.30 0.0M
2021-07-29 50.38 50.38 49.62 49.85 0.0M
2021-07-28 48.74 50.05 48.74 49.89 0.0M
2021-07-27 47.77 47.96 47.09 47.82 0.0M
2021-07-26 49.60 49.88 49.19 49.28 0.0M
2021-07-23 51.40 51.40 50.86 51.07 0.0M
2021-07-22 52.29 52.40 52.17 52.29 0.0M
2021-07-21 51.75 52.18 51.72 52.18 0.0M
2021-07-20 51.38 51.93 51.30 51.81 0.0M
2021-07-19 51.68 51.91 51.38 51.73 0.0M
2021-07-16 53.10 53.10 52.38 52.48 0.0M
2021-07-15 53.07 53.34 52.85 53.01 0.0M
2021-07-14 53.19 53.19 52.78 52.78 0.0M
2021-07-13 52.63 52.97 52.58 52.70 0.0M
2021-07-12 52.17 52.37 52.14 52.33 0.0M
2021-07-09 52.03 52.37 52.03 52.37 0.0M
2021-07-08 51.14 51.43 50.95 51.26 0.0M
2021-07-07 52.92 52.92 52.47 52.51 0.0M
2021-07-06 52.97 53.13 52.49 52.56 0.0M
2021-07-02 53.85 53.95 53.63 53.85 0.0M
2021-07-01 54.50 54.55 54.02 54.23 0.0M
2021-06-30 54.61 54.72 54.56 54.68 0.0M
2021-06-29 54.79 55.12 54.71 55.12 0.0M
2021-06-28 55.29 55.30 55.17 55.30 0.0M
2021-06-25 55.09 55.09 54.89 55.03 0.0M
2021-06-24 54.27 54.58 54.27 54.56 0.0M
2021-06-23 53.97 54.16 53.88 53.93 0.0M
2021-06-22 53.33 53.56 53.26 53.56 0.0M
2021-06-21 53.54 53.69 53.28 53.69 0.0M
2021-06-18 53.68 53.74 53.44 53.57 0.1M
2021-06-17 53.79 53.91 53.79 53.84 0.0M
2021-06-16 53.85 53.93 53.21 53.38 0.0M
2021-06-15 54.38 54.42 54.01 54.03 0.0M
2021-06-14 54.55 54.73 54.47 54.59 0.0M
2021-06-11 54.70 54.70 54.30 54.47 0.0M
2021-06-10 54.62 54.74 54.55 54.63 0.0M
2021-06-09 54.58 54.85 54.48 54.48 0.0M
2021-06-08 54.70 54.79 54.50 54.60 0.0M
2021-06-07 54.70 54.88 54.59 54.85 0.0M
2021-06-04 55.25 55.25 55.07 55.13 0.0M
2021-06-03 54.73 55.04 54.50 54.60 0.0M
2021-06-02 55.24 55.52 55.19 55.52 0.0M
2021-06-01 55.42 55.48 55.15 55.43 0.0M
2021-05-28 53.86 54.23 53.86 54.21 0.0M
2021-05-27 54.04 54.19 53.89 54.15 0.0M
2021-05-26 53.81 53.92 53.59 53.89 0.0M
2021-05-25 53.56 53.58 53.36 53.39 0.0M
2021-05-24 52.64 52.92 52.61 52.78 0.0M
2021-05-21 52.84 52.85 52.33 52.38 0.0M
2021-05-20 52.83 53.12 52.83 53.01 0.0M
2021-05-19 52.38 52.86 52.37 52.74 0.0M
2021-05-18 52.61 53.02 52.61 52.83 0.0M
2021-05-17 52.02 52.33 52.02 52.32 0.0M
2021-05-14 51.53 52.00 51.39 51.89 0.0M
2021-05-13 51.06 51.51 50.73 50.96 0.0M
2021-05-12 52.10 52.19 51.30 51.47 0.1M
2021-05-11 51.28 52.48 51.28 52.44 0.0M
2021-05-10 52.83 52.83 52.06 52.06 0.0M
2021-05-07 53.35 53.50 53.18 53.22 0.3M
2021-05-06 52.88 53.04 52.81 53.04 0.0M
2021-05-05 52.85 53.00 52.75 52.77 0.0M
2021-05-04 52.71 52.72 52.08 52.49 0.0M
2021-05-03 52.92 53.29 52.92 52.93 0.0M
2021-04-30 53.17 53.34 52.92 53.04 0.0M
2021-04-29 54.37 54.40 53.48 53.93 0.0M
2021-04-28 53.88 54.33 53.83 54.13 0.0M
2021-04-27 53.52 53.76 53.52 53.62 0.0M
2021-04-26 53.21 53.38 53.09 53.34 0.0M
2021-04-23 53.35 53.68 53.35 53.66 0.0M
2021-04-22 52.98 53.19 52.83 52.90 0.0M
2021-04-21 52.06 52.66 51.93 52.65 0.1M
2021-04-20 52.80 52.90 52.27 52.42 0.0M
2021-04-19 52.91 53.01 52.62 52.78 0.0M
2021-04-16 53.13 54.25 52.92 53.18 0.0M
2021-04-15 52.76 52.92 52.69 52.69 0.0M
2021-04-14 52.80 52.92 52.51 52.54 0.2M
2021-04-13 52.04 52.38 51.96 52.38 0.0M
2021-04-12 52.03 52.27 51.96 52.10 0.0M
2021-04-09 52.59 52.68 52.28 52.50 0.0M
2021-04-08 53.04 53.45 53.04 53.20 0.0M
2021-04-07 52.89 52.89 52.28 52.41 0.0M
2021-04-06 53.19 53.93 53.16 53.60 0.0M
2021-04-05 53.42 53.76 53.20 53.31 0.0M
2021-04-01 53.32 53.81 53.13 53.30 0.0M
2021-03-31 52.59 52.87 52.35 52.71 0.0M
2021-03-30 52.13 52.62 51.97 52.53 0.0M
2021-03-29 52.14 52.38 51.89 52.23 0.0M
2021-03-26 51.73 52.43 51.25 52.43 0.0M
2021-03-25 51.08 51.44 51.06 51.29 0.0M
2021-03-24 52.68 52.84 51.29 51.29 0.1M
2021-03-23 53.58 53.69 53.23 53.23 0.0M
2021-03-22 54.20 54.40 53.88 54.21 0.0M
2021-03-19 53.79 54.42 53.74 54.40 0.0M
2021-03-18 54.19 54.34 53.72 53.77 0.0M
2021-03-17 53.52 54.68 53.51 54.52 0.0M
2021-03-16 54.39 54.79 54.31 54.57 0.0M
2021-03-15 53.93 54.27 53.72 54.20 0.0M
2021-03-12 54.38 54.38 53.88 54.23 0.0M
2021-03-11 54.89 55.66 54.72 55.63 0.0M
2021-03-10 54.14 54.15 53.29 53.50 0.0M
2021-03-09 52.82 54.15 52.82 53.93 0.1M
2021-03-08 53.23 53.23 52.15 52.22 0.0M
2021-03-05 54.50 54.56 53.15 54.36 0.0M
2021-03-04 54.87 55.15 53.57 53.86 0.0M
2021-03-03 55.76 55.97 54.79 55.25 0.1M
2021-03-02 55.73 55.76 55.35 55.35 0.0M
2021-03-01 55.68 56.08 55.55 55.97 0.0M
2021-02-26 54.91 54.98 54.05 54.59 0.1M
2021-02-25 56.63 56.79 55.29 55.36 0.0M
2021-02-24 56.40 56.73 55.84 56.71 0.0M
2021-02-23 56.54 57.63 55.98 57.46 0.1M
2021-02-22 57.80 57.80 57.07 57.07 0.0M
2021-02-19 59.36 59.68 59.18 59.41 0.0M
2021-02-18 59.27 59.27 58.52 59.04 0.0M
2021-02-17 60.05 60.39 59.76 60.13 0.0M
2021-02-16 60.06 60.41 59.78 59.91 0.0M
2021-02-12 59.62 60.02 59.44 59.90 0.0M
2021-02-11 59.68 60.07 59.66 59.85 0.0M
2021-02-10 59.36 59.40 58.91 59.05 0.0M
2021-02-09 58.06 58.85 58.06 58.80 0.0M
2021-02-08 57.94 58.13 57.90 57.97 0.0M
2021-02-05 57.58 57.89 57.42 57.83 0.0M
2021-02-04 57.53 57.53 57.19 57.39 0.0M
2021-02-03 57.41 57.64 57.20 57.34 0.0M
2021-02-02 56.96 57.00 56.66 56.98 0.0M
2021-02-01 55.80 56.25 55.60 56.25 0.0M
2021-01-29 54.95 55.01 54.29 54.60 0.0M
2021-01-28 55.36 55.96 55.11 55.70 0.0M
2021-01-27 55.92 56.17 55.51 55.62 0.0M
2021-01-26 57.21 57.21 56.86 57.09 0.0M
2021-01-25 57.58 57.93 57.10 57.52 0.0M
2021-01-22 56.50 56.87 56.38 56.78 0.1M
2021-01-21 57.14 57.27 56.81 57.12 0.0M
2021-01-20 56.86 57.50 56.75 57.38 0.0M
2021-01-19 56.06 56.09 55.83 56.07 0.0M
2021-01-15 54.95 55.05 54.50 54.64 0.0M
2021-01-14 55.37 55.58 55.16 55.31 0.0M
2021-01-13 54.48 54.94 54.26 54.70 0.0M
2021-01-12 54.34 54.63 54.16 54.44 0.0M
2021-01-11 54.02 54.05 53.74 53.76 0.0M
2021-01-08 54.28 54.79 53.90 54.79 0.0M
2021-01-07 53.65 53.65 52.97 53.31 0.0M
2021-01-06 53.68 53.92 52.96 53.03 0.0M
2021-01-05 52.80 53.87 52.80 53.73 0.0M
2021-01-04 53.36 53.36 52.23 52.43 0.0M