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
2023-12-29 34.01 34.27 34.01 34.19 0.0M
2023-12-28 34.09 34.30 34.09 34.25 0.0M
2023-12-27 33.78 33.79 33.65 33.79 0.0M
2023-12-26 33.65 33.69 33.57 33.64 0.0M
2023-12-22 33.23 33.54 33.23 33.48 0.0M
2023-12-21 33.68 33.83 33.65 33.83 0.0M
2023-12-20 33.53 33.53 33.13 33.13 0.0M
2023-12-19 34.17 34.36 34.17 34.32 0.0M
2023-12-18 34.07 34.10 33.92 34.10 0.0M
2023-12-15 34.25 34.27 34.04 34.05 0.0M
2023-12-14 33.85 34.27 33.85 34.19 0.0M
2023-12-13 33.29 33.76 33.21 33.76 0.0M
2023-12-12 33.42 33.58 33.42 33.58 0.0M
2023-12-11 33.38 33.60 33.38 33.59 0.0M
2023-12-08 33.43 33.49 33.32 33.38 0.0M
2023-12-07 33.68 33.68 33.60 33.63 0.0M
2023-12-06 33.79 33.79 33.58 33.62 0.0M
2023-12-05 33.47 33.65 33.47 33.60 0.0M
2023-12-04 33.87 33.92 33.82 33.82 0.0M
2023-12-01 33.82 34.08 33.71 34.08 0.0M
2023-11-30 33.93 34.14 33.90 34.14 0.0M
2023-11-29 33.93 34.08 33.90 33.91 0.0M
2023-11-28 34.19 34.26 34.19 34.26 0.0M
2023-11-27 34.07 34.11 34.00 34.08 0.0M
2023-11-24 34.32 34.32 34.32 34.32 0.0M
2023-11-22 34.34 34.34 34.12 34.22 0.0M
2023-11-21 34.26 34.36 34.07 34.11 0.0M
2023-11-20 34.25 34.50 34.25 34.50 0.0M
2023-11-17 33.97 34.09 33.97 34.03 0.0M
2023-11-16 33.97 34.02 33.91 34.01 0.0M
2023-11-15 34.74 34.76 34.70 34.72 0.0M
2023-11-14 34.08 34.39 34.08 34.30 0.0M
2023-11-13 33.56 33.70 33.56 33.64 0.0M
2023-11-10 33.36 33.48 33.30 33.44 0.0M
2023-11-09 33.60 33.71 33.28 33.32 0.0M
2023-11-08 33.65 33.82 33.61 33.71 0.0M
2023-11-07 33.65 33.82 33.56 33.75 0.0M
2023-11-06 33.90 33.93 33.73 33.73 0.0M
2023-11-03 33.32 33.70 33.32 33.67 0.0M
2023-11-02 32.92 32.96 32.87 32.95 0.0M
2023-11-01 32.41 32.61 32.41 32.61 0.0M
2023-10-31 32.26 32.52 32.21 32.50 0.0M
2023-10-30 33.02 33.02 32.70 32.81 0.0M
2023-10-27 32.91 32.91 32.48 32.50 0.0M
2023-10-26 32.24 32.36 32.24 32.36 0.0M
2023-10-25 32.53 32.60 32.45 32.47 0.0M
2023-10-24 32.43 32.92 32.43 32.92 0.0M
2023-10-23 32.18 32.39 31.94 32.31 0.0M
2023-10-20 32.37 32.37 32.29 32.29 0.0M
2023-10-19 32.73 32.97 32.67 32.69 0.0M
2023-10-18 32.96 33.04 32.96 33.04 0.0M
2023-10-17 33.37 33.68 33.37 33.59 0.0M
2023-10-16 33.35 33.77 33.34 33.74 0.0M
2023-10-13 33.62 33.62 33.54 33.55 0.0M
2023-10-12 33.61 33.68 33.61 33.68 0.0M
2023-10-11 34.24 34.27 33.99 34.16 0.0M
2023-10-10 33.59 33.99 33.59 33.97 0.0M
2023-10-09 33.16 33.35 33.11 33.35 0.0M
2023-10-06 33.02 33.50 32.96 33.45 0.0M
2023-10-05 32.81 32.93 32.66 32.93 0.0M
2023-10-04 32.78 32.78 32.62 32.69 0.0M
2023-10-03 32.91 32.91 32.91 32.91 0.0M
2023-10-02 33.52 33.52 33.36 33.39 0.0M
2023-09-29 33.77 33.77 33.61 33.61 0.0M
2023-09-28 33.26 33.45 33.23 33.45 0.0M
2023-09-27 33.66 33.66 33.35 33.35 0.0M
2023-09-26 33.55 33.59 33.40 33.40 0.0M
2023-09-25 33.66 33.88 33.66 33.88 0.0M
2023-09-22 34.25 34.25 34.06 34.09 0.0M
2023-09-21 33.56 33.59 33.46 33.50 0.0M
2023-09-20 34.36 34.36 34.13 34.13 0.0M
2023-09-19 34.36 34.36 34.28 34.32 0.0M
2023-09-18 34.37 34.54 34.37 34.48 0.0M
2023-09-15 34.62 34.62 34.47 34.47 0.0M
2023-09-14 34.62 34.73 34.62 34.62 0.0M
2023-09-13 34.48 34.55 34.45 34.45 0.0M
2023-09-12 34.54 34.70 34.47 34.55 0.0M
2023-09-11 34.65 34.66 34.54 34.66 0.0M
2023-09-08 34.18 34.20 34.10 34.15 0.0M
2023-09-07 34.18 34.18 34.00 34.06 0.0M
2023-09-06 34.73 34.86 34.72 34.72 0.0M
2023-09-05 34.82 34.86 34.73 34.79 0.0M
2023-09-01 35.07 35.07 34.99 35.00 0.0M
2023-08-31 34.57 34.57 34.38 34.40 0.0M
2023-08-30 34.65 34.82 34.65 34.75 0.0M
2023-08-29 34.63 35.01 34.51 35.01 0.1M
2023-08-28 34.16 34.37 34.11 34.35 0.0M
2023-08-25 33.84 33.86 33.65 33.84 0.0M
2023-08-24 34.04 34.04 33.83 33.90 0.0M
2023-08-23 33.68 33.98 33.68 33.95 0.0M
2023-08-22 33.67 33.67 33.32 33.46 0.0M
2023-08-21 33.34 33.47 33.30 33.46 0.0M
2023-08-18 33.44 33.48 33.31 33.42 0.0M
2023-08-17 34.09 34.12 33.87 33.87 0.0M
2023-08-16 33.85 34.02 33.84 33.84 0.0M
2023-08-15 34.30 34.30 34.07 34.14 0.0M
2023-08-14 34.50 34.56 34.31 34.52 0.0M
2023-08-11 34.95 34.95 34.64 34.81 0.0M
2023-08-10 35.67 35.97 35.50 35.51 0.0M
2023-08-09 35.33 35.43 35.23 35.29 0.0M
2023-08-08 35.24 35.34 35.00 35.31 0.0M
2023-08-07 35.96 35.96 35.58 35.69 0.0M
2023-08-04 36.13 36.27 35.90 35.92 0.0M
2023-08-03 36.23 36.24 36.00 36.00 0.0M
2023-08-02 35.98 35.98 35.50 35.62 0.0M
2023-08-01 36.67 36.67 36.42 36.48 0.0M
2023-07-31 36.91 37.25 36.82 37.16 0.0M
2023-07-28 36.53 36.87 36.53 36.81 0.0M
2023-07-27 36.10 36.10 35.56 35.63 0.0M
2023-07-26 35.69 36.19 35.69 36.07 0.0M
2023-07-25 36.04 36.07 35.81 35.82 0.0M
2023-07-24 34.83 35.66 34.83 35.53 0.0M
2023-07-21 34.98 35.07 34.86 34.91 0.0M
2023-07-20 34.83 34.90 34.76 34.81 0.0M
2023-07-19 35.14 35.14 34.89 34.99 0.0M
2023-07-18 34.95 34.95 34.71 34.80 0.0M
2023-07-17 34.94 35.27 34.88 35.21 0.0M
2023-07-14 35.34 35.34 35.21 35.25 0.0M
2023-07-13 35.21 35.63 35.21 35.60 0.0M
2023-07-12 34.87 35.16 34.84 35.05 0.0M
2023-07-11 34.17 34.56 34.04 34.40 0.0M
2023-07-10 33.96 34.20 33.96 34.14 0.0M
2023-07-07 33.84 34.39 33.84 34.20 0.0M
2023-07-06 33.68 33.70 33.61 33.64 0.0M
2023-07-05 34.37 34.37 34.26 34.35 0.0M
2023-07-03 34.62 34.74 34.56 34.56 0.0M
2023-06-30 34.21 34.29 34.20 34.20 0.0M
2023-06-29 33.87 33.87 33.87 33.87 0.0M
2023-06-28 34.10 34.17 33.96 34.11 0.0M
2023-06-27 34.24 34.31 34.18 34.29 0.0M
2023-06-26 33.81 33.87 33.78 33.81 0.0M
2023-06-23 33.78 33.78 33.57 33.65 0.0M
2023-06-22 34.19 34.28 34.18 34.25 0.0M
2023-06-21 34.41 34.41 34.24 34.31 0.0M
2023-06-20 34.70 34.70 34.37 34.47 0.0M
2023-06-16 35.37 35.44 35.22 35.30 0.0M
2023-06-15 35.15 35.33 35.15 35.33 0.0M
2023-06-14 34.73 34.90 34.60 34.80 0.0M
2023-06-13 34.52 34.55 34.42 34.45 0.0M
2023-06-12 34.10 34.20 34.06 34.06 0.0M
2023-06-09 34.07 34.20 34.07 34.10 0.0M
2023-06-08 33.80 34.13 33.80 34.00 0.0M
2023-06-07 33.99 34.19 33.72 33.72 0.0M
2023-06-06 34.03 34.27 34.03 34.27 0.0M
2023-06-05 33.79 33.90 33.69 33.87 0.0M
2023-06-02 34.00 34.00 33.94 33.94 0.0M
2023-06-01 32.62 33.27 32.62 33.24 0.0M
2023-05-31 32.61 32.65 32.28 32.65 0.0M
2023-05-30 33.08 33.08 32.65 32.71 0.0M
2023-05-26 33.12 33.48 33.12 33.39 0.0M
2023-05-25 33.15 33.15 32.78 32.78 0.1M
2023-05-24 33.40 33.57 33.20 33.23 0.0M
2023-05-23 33.82 33.86 33.60 33.60 0.0M
2023-05-22 34.18 34.25 34.18 34.21 0.0M
2023-05-19 33.80 33.81 33.73 33.81 0.0M
2023-05-18 33.86 33.92 33.80 33.80 0.0M
2023-05-17 34.24 34.39 34.23 34.39 0.0M
2023-05-16 34.44 34.61 34.44 34.50 0.0M
2023-05-15 34.54 34.91 34.54 34.87 0.0M
2023-05-12 33.95 34.04 33.84 33.87 0.0M
2023-05-11 34.14 34.42 34.14 34.42 0.0M
2023-05-10 34.25 34.32 34.16 34.30 0.0M
2023-05-09 34.02 34.34 34.02 34.34 0.0M
2023-05-08 34.61 34.68 34.49 34.61 0.0M
2023-05-05 34.32 34.51 34.30 34.41 0.0M
2023-05-04 34.02 34.02 33.91 34.02 0.0M
2023-05-03 33.58 33.74 33.54 33.58 0.0M
2023-05-02 33.92 33.92 33.51 33.70 0.0M
2023-05-01 34.28 34.28 34.09 34.14 0.0M
2023-04-28 34.04 34.25 34.04 34.19 0.0M
2023-04-27 33.75 33.94 33.75 33.94 0.0M
2023-04-26 33.80 33.80 33.60 33.60 0.0M
2023-04-25 33.46 33.46 33.18 33.30 0.0M
2023-04-24 33.96 33.96 33.80 33.86 0.0M
2023-04-21 34.05 34.05 33.93 34.01 0.0M
2023-04-20 34.47 34.65 34.31 34.34 0.0M
2023-04-19 34.55 34.61 34.52 34.52 0.0M
2023-04-18 35.09 35.12 34.94 34.94 0.0M
2023-04-17 35.06 35.07 34.93 35.04 0.0M
2023-04-14 34.72 34.82 34.55 34.63 0.0M
2023-04-13 34.81 34.95 34.78 34.87 0.0M
2023-04-12 34.64 34.64 34.31 34.38 0.1M
2023-04-11 35.00 35.01 34.89 34.89 0.0M
2023-04-10 34.61 34.67 34.51 34.66 0.0M
2023-04-06 34.60 34.79 34.60 34.76 0.0M
2023-04-05 34.66 34.66 34.29 34.46 0.0M
2023-04-04 34.60 34.74 34.49 34.66 0.0M
2023-04-03 34.72 34.80 34.67 34.80 0.0M
2023-03-31 34.87 35.04 34.68 34.72 0.0M
2023-03-30 34.77 34.95 34.74 34.88 0.0M
2023-03-29 34.30 34.56 34.22 34.48 0.0M
2023-03-28 34.10 34.39 34.10 34.37 0.0M
2023-03-27 33.57 33.67 33.48 33.67 0.0M
2023-03-24 33.75 33.92 33.72 33.88 0.0M
2023-03-23 34.25 34.44 33.91 34.08 0.0M
2023-03-22 33.59 33.80 33.52 33.52 0.0M
2023-03-21 33.40 33.45 33.30 33.39 0.0M
2023-03-20 32.98 33.17 32.97 33.06 0.0M
2023-03-17 33.08 33.18 33.08 33.15 0.0M
2023-03-16 32.81 33.31 32.81 33.31 0.0M
2023-03-15 32.78 33.01 32.55 32.97 0.0M
2023-03-14 33.31 33.51 33.26 33.41 0.0M
2023-03-13 33.15 33.46 33.11 33.34 0.0M
2023-03-10 33.33 33.50 33.20 33.29 0.0M
2023-03-09 33.90 33.90 33.31 33.39 0.0M
2023-03-08 34.25 34.42 34.23 34.32 0.0M
2023-03-07 34.75 34.75 34.21 34.43 0.0M
2023-03-06 34.98 35.06 34.91 34.99 0.0M
2023-03-03 35.01 35.13 35.01 35.07 0.0M
2023-03-02 34.81 34.91 34.81 34.89 0.0M
2023-03-01 34.57 34.71 34.57 34.66 0.0M
2023-02-28 33.81 33.86 33.69 33.73 0.0M
2023-02-27 34.07 34.09 34.02 34.09 0.0M
2023-02-24 33.88 33.88 33.62 33.74 0.0M
2023-02-23 34.83 34.83 34.41 34.58 0.0M
2023-02-22 34.75 34.75 34.54 34.59 0.0M
2023-02-21 35.02 35.10 34.85 34.85 0.0M
2023-02-17 35.23 35.27 35.06 35.24 0.0M
2023-02-16 35.51 35.84 35.45 35.69 0.0M
2023-02-15 35.57 35.70 35.47 35.67 0.0M
2023-02-14 35.75 35.95 35.66 35.87 0.0M
2023-02-13 36.02 36.19 35.91 36.13 0.0M
2023-02-10 35.75 35.75 35.64 35.64 0.0M
2023-02-09 36.59 36.59 36.27 36.30 0.0M
2023-02-08 36.04 36.04 35.75 35.95 0.0M
2023-02-07 36.05 36.10 35.79 36.01 0.0M
2023-02-06 35.75 36.00 35.65 36.00 0.0M
2023-02-03 36.69 36.72 36.28 36.31 0.0M
2023-02-02 37.43 37.43 36.83 36.97 0.0M
2023-02-01 37.43 37.71 37.10 37.44 0.1M
2023-01-31 37.09 37.26 37.02 37.16 0.0M
2023-01-30 37.44 37.54 37.23 37.23 0.0M
2023-01-27 38.36 38.41 38.04 38.23 0.0M
2023-01-26 38.49 38.62 38.30 38.61 0.0M
2023-01-25 38.00 38.22 37.68 38.20 0.0M
2023-01-24 37.89 38.15 37.89 38.13 0.0M
2023-01-23 37.94 38.30 37.94 38.10 0.0M
2023-01-20 37.60 37.85 37.60 37.85 0.0M
2023-01-19 37.18 37.45 37.18 37.37 0.0M
2023-01-18 37.48 37.48 36.92 36.93 0.0M
2023-01-17 37.20 37.26 37.08 37.17 0.0M
2023-01-13 37.30 37.61 37.28 37.55 0.0M
2023-01-12 37.09 37.22 36.84 37.16 0.0M
2023-01-11 37.00 37.32 36.94 37.29 0.0M
2023-01-10 36.73 36.97 36.65 36.97 0.0M
2023-01-09 36.77 36.77 36.56 36.56 0.0M
2023-01-06 36.13 36.47 36.13 36.47 0.0M
2023-01-05 35.80 36.23 35.80 36.14 0.0M
2023-01-04 35.43 36.09 35.37 36.07 0.0M
2023-01-03 34.78 35.09 34.68 34.80 0.0M