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
2022-12-30 34.53 34.59 34.23 34.34 0.0M
2022-12-29 34.65 34.88 34.65 34.80 0.0M
2022-12-28 34.62 34.62 34.18 34.18 0.0M
2022-12-27 34.29 34.99 34.29 34.72 0.0M
2022-12-23 34.03 34.03 33.93 33.98 0.0M
2022-12-22 34.35 34.37 33.83 34.13 0.0M
2022-12-21 33.93 34.32 33.83 34.30 0.0M
2022-12-20 33.79 34.00 33.79 33.92 0.0M
2022-12-19 34.27 34.27 33.96 34.08 0.0M
2022-12-16 34.09 34.25 34.04 34.04 0.0M
2022-12-15 34.62 34.62 34.05 34.05 0.0M
2022-12-14 34.57 34.79 34.56 34.76 0.0M
2022-12-13 35.27 35.41 34.65 34.67 0.0M
2022-12-12 34.97 34.97 34.52 34.82 0.0M
2022-12-09 35.46 35.50 35.06 35.06 0.0M
2022-12-08 35.48 35.51 35.33 35.43 0.0M
2022-12-07 34.71 34.94 34.68 34.75 0.0M
2022-12-06 35.23 35.33 35.04 35.33 0.0M
2022-12-05 35.35 35.35 34.80 34.86 0.0M
2022-12-02 35.00 35.28 34.87 35.15 0.0M
2022-12-01 34.79 34.79 34.62 34.67 0.0M
2022-11-30 34.51 34.91 34.44 34.89 0.0M
2022-11-29 33.66 33.70 33.62 33.66 0.0M
2022-11-28 32.72 32.74 32.56 32.63 0.0M
2022-11-25 32.55 32.60 32.42 32.42 0.0M
2022-11-23 32.59 32.74 32.46 32.69 0.0M
2022-11-22 32.37 32.50 32.32 32.50 0.0M
2022-11-21 32.74 32.74 32.56 32.61 0.0M
2022-11-18 33.07 33.12 32.96 33.03 0.0M
2022-11-17 33.49 33.54 33.49 33.54 0.0M
2022-11-16 33.68 33.68 33.26 33.29 0.0M
2022-11-15 34.09 34.10 33.68 33.94 0.0M
2022-11-14 32.91 33.14 32.88 32.93 0.0M
2022-11-11 32.55 32.98 32.55 32.86 0.0M
2022-11-10 31.81 31.99 31.81 31.98 0.0M
2022-11-09 31.37 31.37 30.98 30.99 0.0M
2022-11-08 31.86 32.16 31.68 32.04 0.0M
2022-11-07 32.00 32.00 31.88 31.88 0.0M
2022-11-04 32.08 32.08 31.78 32.06 0.0M
2022-11-03 30.00 30.64 30.00 30.46 0.0M
2022-11-02 30.53 30.65 30.24 30.24 0.0M
2022-11-01 30.68 30.68 30.21 30.36 0.0M
2022-10-31 29.15 29.52 29.15 29.48 0.0M
2022-10-28 29.40 29.60 29.40 29.60 0.0M
2022-10-27 30.12 30.45 30.11 30.12 0.0M
2022-10-26 30.34 30.81 30.34 30.58 0.0M
2022-10-25 29.74 29.86 29.74 29.75 0.0M
2022-10-24 29.78 29.78 29.08 29.47 0.0M
2022-10-21 30.81 31.47 30.81 31.47 0.0M
2022-10-20 31.04 31.45 30.96 31.04 0.0M
2022-10-19 31.07 31.14 30.78 30.84 0.0M
2022-10-18 31.50 31.59 31.44 31.59 0.0M
2022-10-17 31.45 31.83 31.45 31.61 0.0M
2022-10-14 31.48 31.48 30.78 30.78 0.0M
2022-10-13 30.48 31.38 30.35 31.21 0.0M
2022-10-12 31.14 31.36 31.10 31.23 0.0M
2022-10-11 31.38 31.38 31.15 31.25 0.0M
2022-10-10 32.20 32.20 31.80 31.92 0.0M
2022-10-07 32.70 32.70 32.37 32.48 0.0M
2022-10-06 33.31 33.48 33.12 33.15 0.0M
2022-10-05 33.42 33.60 33.23 33.44 0.0M
2022-10-04 33.01 33.54 33.01 33.37 0.0M
2022-10-03 32.09 32.51 32.08 32.38 0.0M
2022-09-30 32.06 32.06 31.93 31.94 0.0M
2022-09-29 31.80 31.89 31.65 31.89 0.0M
2022-09-28 32.11 32.69 32.11 32.69 0.0M
2022-09-27 32.68 32.84 32.22 32.32 0.0M
2022-09-26 32.68 32.83 32.38 32.56 0.0M
2022-09-23 32.95 32.95 32.61 32.76 0.0M
2022-09-22 33.64 33.70 33.42 33.58 0.0M
2022-09-21 34.06 34.06 33.65 33.65 0.0M
2022-09-20 34.40 34.54 34.24 34.37 0.0M
2022-09-19 33.94 34.48 33.94 34.41 0.0M
2022-09-16 34.32 34.32 34.04 34.12 0.0M
2022-09-15 34.79 35.10 34.67 34.75 0.0M
2022-09-14 35.09 35.09 34.91 35.02 0.0M
2022-09-13 35.18 35.33 34.86 34.97 0.0M
2022-09-12 35.73 36.03 35.65 35.99 0.0M
2022-09-09 35.25 35.50 35.24 35.44 0.0M
2022-09-08 34.69 34.92 34.66 34.87 0.0M
2022-09-07 34.75 35.20 34.67 35.11 0.0M
2022-09-06 34.97 35.00 34.62 34.76 0.1M
2022-09-02 35.55 35.62 35.12 35.18 0.0M
2022-09-01 35.58 35.59 35.49 35.58 0.0M
2022-08-31 35.86 36.10 35.67 35.73 0.0M
2022-08-30 36.09 36.09 35.45 35.51 0.0M
2022-08-29 36.21 36.23 36.03 36.03 0.0M
2022-08-26 36.96 36.96 36.16 36.16 0.0M
2022-08-25 36.37 36.60 36.30 36.46 0.0M
2022-08-24 35.70 35.84 35.55 35.64 0.0M
2022-08-23 35.47 35.60 35.46 35.53 0.0M
2022-08-22 35.30 35.36 35.30 35.34 0.0M
2022-08-19 35.40 35.42 35.30 35.38 0.0M
2022-08-18 35.91 35.94 35.65 35.79 0.0M
2022-08-17 35.93 36.17 35.89 35.97 0.0M
2022-08-16 36.00 36.16 35.93 36.08 0.0M
2022-08-15 35.88 36.20 35.83 36.03 0.0M
2022-08-12 35.88 36.23 35.79 36.22 0.0M
2022-08-11 35.88 36.43 35.81 35.87 0.0M
2022-08-10 35.44 35.70 35.44 35.61 0.0M
2022-08-09 35.43 35.49 35.34 35.40 0.0M
2022-08-08 35.81 35.81 35.52 35.52 0.0M
2022-08-05 35.46 35.53 35.46 35.53 0.0M
2022-08-04 35.69 35.79 35.62 35.62 0.0M
2022-08-03 35.00 35.39 34.88 35.32 0.0M
2022-08-02 34.81 35.42 34.80 35.18 0.0M
2022-08-01 35.09 35.36 35.00 35.12 0.0M
2022-07-29 35.27 35.51 35.26 35.41 0.0M
2022-07-28 36.09 36.09 35.63 35.98 0.0M
2022-07-27 35.55 35.80 35.55 35.80 0.0M
2022-07-26 35.44 35.44 35.17 35.30 0.0M
2022-07-25 35.55 35.71 35.43 35.52 0.0M
2022-07-22 35.81 35.84 35.26 35.37 0.0M
2022-07-21 35.65 35.98 35.65 35.98 0.0M
2022-07-20 35.76 35.80 35.58 35.58 0.0M
2022-07-19 35.83 35.83 35.82 35.82 0.0M
2022-07-18 35.66 35.88 35.39 35.59 0.0M
2022-07-15 34.94 35.17 34.56 35.04 0.0M
2022-07-14 35.14 35.34 34.98 35.18 0.0M
2022-07-13 35.17 35.61 35.17 35.51 0.0M
2022-07-12 35.72 35.86 35.48 35.65 0.0M
2022-07-11 36.23 36.23 35.95 36.06 0.0M
2022-07-08 37.13 37.35 36.87 37.17 0.0M
2022-07-07 37.23 37.44 37.19 37.36 0.0M
2022-07-06 36.55 36.63 36.43 36.63 0.0M
2022-07-05 36.31 36.85 36.25 36.85 0.0M
2022-07-01 36.80 36.98 36.80 36.92 0.0M
2022-06-30 36.57 36.99 36.40 36.96 0.0M
2022-06-29 36.88 37.04 36.86 36.98 0.0M
2022-06-28 37.54 37.68 36.97 37.03 0.0M
2022-06-27 37.41 37.49 37.18 37.18 0.0M
2022-06-24 36.79 37.28 36.59 37.09 0.0M
2022-06-23 36.46 36.69 35.97 36.23 0.0M
2022-06-22 35.77 36.16 35.65 35.84 0.0M
2022-06-21 36.57 36.61 36.45 36.47 0.0M
2022-06-17 36.16 36.16 35.55 35.59 0.0M
2022-06-16 35.30 35.52 35.04 35.23 0.0M
2022-06-15 36.39 36.67 36.10 36.57 0.0M
2022-06-14 35.66 36.02 35.66 35.99 0.0M
2022-06-13 35.71 35.71 35.18 35.23 0.0M
2022-06-10 37.00 37.00 36.56 36.71 0.0M
2022-06-09 37.31 37.31 36.80 36.80 0.0M
2022-06-08 37.94 38.25 37.93 38.11 0.0M
2022-06-07 37.09 37.65 37.09 37.65 0.0M
2022-06-06 37.12 37.30 37.12 37.30 0.0M
2022-06-03 37.00 37.00 36.67 36.69 0.0M
2022-06-02 36.71 37.40 36.71 37.34 0.0M
2022-06-01 36.95 37.04 36.26 36.52 0.0M
2022-05-31 37.15 37.15 36.66 36.66 0.0M
2022-05-27 35.86 36.13 35.86 36.12 0.0M
2022-05-26 35.64 35.88 35.55 35.81 0.0M
2022-05-25 34.67 35.02 34.67 34.92 0.0M
2022-05-24 34.98 34.98 34.41 34.71 0.0M
2022-05-23 35.58 35.79 35.58 35.65 0.0M
2022-05-20 35.73 35.73 34.97 35.44 0.0M
2022-05-19 35.06 35.52 35.05 35.35 0.0M
2022-05-18 35.19 35.44 34.59 34.61 0.0M
2022-05-17 35.74 35.74 35.20 35.58 0.0M
2022-05-16 34.44 34.73 34.44 34.44 0.0M
2022-05-13 34.00 34.61 34.00 34.54 0.2M
2022-05-12 33.38 33.88 33.38 33.75 0.0M
2022-05-11 34.15 34.46 33.58 33.61 0.0M
2022-05-10 33.66 33.83 33.37 33.70 0.0M
2022-05-09 33.67 33.67 33.42 33.50 0.0M
2022-05-06 34.82 34.82 34.43 34.59 0.0M
2022-05-05 36.04 36.04 35.10 35.41 0.0M
2022-05-04 35.98 36.93 35.98 36.93 0.0M
2022-05-03 36.78 36.81 36.61 36.81 0.0M
2022-05-02 36.22 36.44 36.03 36.44 0.0M
2022-04-29 37.15 37.15 36.38 36.38 0.0M
2022-04-28 35.83 35.86 35.40 35.86 0.0M
2022-04-27 35.29 35.70 35.22 35.51 0.0M
2022-04-26 35.25 35.25 34.74 34.74 0.0M
2022-04-25 34.97 35.45 34.97 35.45 0.0M
2022-04-22 36.44 36.44 35.92 35.92 0.0M
2022-04-21 36.89 36.94 36.00 36.01 0.0M
2022-04-20 37.08 37.23 36.90 37.00 0.0M
2022-04-19 37.28 37.59 37.10 37.54 0.0M
2022-04-18 37.83 38.02 37.57 37.78 0.0M
2022-04-14 38.10 38.15 38.04 38.04 0.0M
2022-04-13 38.15 38.39 38.15 38.34 0.0M
2022-04-12 38.38 38.56 37.97 37.97 0.0M
2022-04-11 38.18 38.33 38.10 38.10 0.0M
2022-04-08 38.79 38.99 38.75 38.85 0.0M
2022-04-07 38.77 38.90 38.47 38.77 0.0M
2022-04-06 39.52 39.52 38.93 39.15 0.0M
2022-04-05 40.44 40.47 39.70 39.70 0.0M
2022-04-04 40.44 40.68 40.33 40.54 0.0M
2022-04-01 39.69 39.97 39.23 39.55 0.0M
2022-03-31 38.94 38.97 38.30 38.30 0.0M
2022-03-30 39.31 39.76 39.26 39.30 0.0M
2022-03-29 39.29 39.44 39.16 39.42 0.0M
2022-03-28 38.40 38.68 38.24 38.60 0.0M
2022-03-25 38.13 38.44 38.04 38.44 0.0M
2022-03-24 38.63 38.88 38.53 38.88 0.0M
2022-03-23 38.50 39.45 38.48 38.82 0.0M
2022-03-22 38.81 39.16 38.72 38.96 0.0M
2022-03-21 37.79 37.98 37.41 37.79 0.0M
2022-03-18 37.49 38.87 37.26 38.79 0.1M
2022-03-17 37.01 37.60 37.01 37.51 0.0M
2022-03-16 36.49 38.24 36.29 38.18 0.0M
2022-03-15 33.21 33.85 33.06 33.71 0.0M
2022-03-14 34.59 34.84 33.87 33.90 0.0M
2022-03-11 36.75 36.75 35.48 35.48 0.0M
2022-03-10 36.95 36.95 36.39 36.63 0.0M
2022-03-09 37.10 37.83 37.10 37.67 0.0M
2022-03-08 36.98 37.27 36.36 36.88 0.0M
2022-03-07 37.65 38.36 36.60 36.62 0.0M
2022-03-04 38.47 38.47 38.00 38.16 0.0M
2022-03-03 39.81 39.81 38.92 39.07 0.1M
2022-03-02 40.21 40.27 39.90 40.19 0.0M
2022-03-01 40.46 41.19 40.00 40.23 0.0M
2022-02-28 40.68 41.51 40.34 41.51 0.0M
2022-02-25 41.66 42.03 41.32 42.03 0.0M
2022-02-24 39.97 41.55 39.72 41.34 0.1M
2022-02-23 43.40 43.49 42.46 42.48 0.0M
2022-02-22 43.10 43.49 42.89 43.17 0.0M
2022-02-18 44.53 44.53 44.01 44.13 0.0M
2022-02-17 45.01 45.14 44.71 44.77 0.0M
2022-02-16 45.09 45.48 45.09 45.29 0.0M
2022-02-15 44.85 45.30 44.82 45.22 0.0M
2022-02-14 44.19 44.22 43.88 44.01 0.0M
2022-02-11 45.18 45.33 44.19 44.26 0.1M
2022-02-10 45.22 45.96 45.22 45.42 0.0M
2022-02-09 45.34 45.79 45.34 45.73 0.0M
2022-02-08 44.37 45.04 44.37 44.96 0.0M
2022-02-07 44.42 44.69 44.34 44.49 0.0M
2022-02-04 44.39 44.86 44.38 44.77 0.0M
2022-02-03 44.77 44.78 44.47 44.51 0.0M
2022-02-02 45.40 45.40 44.64 45.00 0.0M
2022-02-01 45.12 45.21 44.86 45.16 0.0M
2022-01-31 43.99 44.83 43.99 44.82 0.0M
2022-01-28 43.18 43.24 42.76 43.23 0.0M
2022-01-27 43.66 43.77 43.14 43.21 0.0M
2022-01-26 44.45 44.45 43.60 43.60 0.0M
2022-01-25 43.94 44.45 43.78 44.23 0.0M
2022-01-24 44.03 44.12 43.12 44.08 0.0M
2022-01-21 45.81 45.81 44.87 45.00 0.0M
2022-01-20 46.20 46.55 45.75 45.75 0.0M
2022-01-19 45.29 45.43 45.10 45.18 0.0M
2022-01-18 44.71 45.14 44.71 44.82 0.0M
2022-01-14 45.49 45.81 45.32 45.59 0.0M
2022-01-13 46.18 46.18 45.51 45.55 0.0M
2022-01-12 46.58 46.63 46.28 46.55 0.0M
2022-01-11 44.99 45.85 44.99 45.84 0.0M
2022-01-10 44.74 44.74 44.35 44.73 0.0M
2022-01-07 44.28 44.57 44.28 44.56 0.0M
2022-01-06 43.72 44.06 43.72 43.95 0.0M
2022-01-05 44.19 44.50 43.54 43.54 0.1M
2022-01-04 44.71 44.81 44.25 44.43 0.0M
2022-01-03 44.85 45.03 44.55 44.93 0.0M