iShares MSCI BIC ETF (BKF)
NYSEARCA: BKF · Real-Time Price · USD
44.70
-0.05 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
44.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.69 | 45.11 | 44.69 | 44.70 | 44.70 | -0.11% | 3,395 |
| Dec 4, 2025 | 44.59 | 44.91 | 44.59 | 44.75 | 44.75 | 0.67% | 5,653 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.37 | 44.45 | 44.45 | -0.67% | 3,734 |
| Dec 2, 2025 | 44.60 | 44.76 | 44.60 | 44.76 | 44.75 | -0.17% | 22,051 |
| Dec 1, 2025 | 44.86 | 44.92 | 44.83 | 44.83 | 44.83 | 0.07% | 2,956 |
| Nov 28, 2025 | 44.77 | 44.80 | 44.77 | 44.80 | 44.80 | 0.37% | 485 |
| Nov 26, 2025 | 44.58 | 44.72 | 44.49 | 44.64 | 44.64 | 0.33% | 3,161 |
| Nov 25, 2025 | 44.55 | 44.55 | 44.33 | 44.49 | 44.49 | 0.36% | 4,984 |
| Nov 24, 2025 | 44.12 | 44.33 | 44.12 | 44.33 | 44.33 | 0.86% | 5,506 |
| Nov 21, 2025 | 43.68 | 44.00 | 43.68 | 43.95 | 43.95 | -0.18% | 2,319 |
| Nov 20, 2025 | 44.62 | 44.83 | 44.03 | 44.03 | 44.03 | -1.01% | 4,233 |
| Nov 19, 2025 | 44.81 | 44.81 | 44.42 | 44.48 | 44.48 | -0.47% | 18,224 |
| Nov 18, 2025 | 44.54 | 44.85 | 44.53 | 44.69 | 44.69 | -0.38% | 18,659 |
| Nov 17, 2025 | 45.00 | 45.26 | 44.83 | 44.86 | 44.86 | -0.65% | 21,596 |
| Nov 14, 2025 | 45.25 | 45.59 | 45.07 | 45.16 | 45.16 | -0.54% | 12,474 |
| Nov 13, 2025 | 45.99 | 45.99 | 45.28 | 45.40 | 45.40 | -0.44% | 14,826 |
| Nov 12, 2025 | 45.74 | 45.77 | 45.53 | 45.60 | 45.60 | -0.20% | 28,856 |
| Nov 11, 2025 | 45.77 | 45.85 | 45.69 | 45.69 | 45.69 | 0.20% | 12,624 |
| Nov 10, 2025 | 45.38 | 45.60 | 45.36 | 45.60 | 45.60 | 1.38% | 4,852 |
| Nov 7, 2025 | 44.74 | 44.99 | 44.67 | 44.98 | 44.98 | -0.04% | 3,135 |
| Nov 6, 2025 | 45.37 | 45.42 | 44.93 | 45.00 | 45.00 | -0.19% | 13,008 |
| Nov 5, 2025 | 44.93 | 45.11 | 44.88 | 45.08 | 45.08 | 1.09% | 4,338 |
| Nov 4, 2025 | 44.63 | 44.78 | 44.58 | 44.60 | 44.60 | -1.21% | 4,137 |
| Nov 3, 2025 | 44.99 | 45.14 | 44.99 | 45.14 | 45.14 | 0.49% | 1,755 |
| Oct 31, 2025 | 44.86 | 44.99 | 44.84 | 44.92 | 44.92 | -1.02% | 7,696 |
| Oct 30, 2025 | 45.40 | 45.49 | 45.39 | 45.39 | 45.38 | -1.04% | 561 |
| Oct 29, 2025 | 46.23 | 46.23 | 45.66 | 45.86 | 45.86 | -0.02% | 7,681 |
| Oct 28, 2025 | 45.62 | 45.88 | 45.56 | 45.87 | 45.87 | -0.11% | 10,039 |
| Oct 27, 2025 | 45.74 | 45.94 | 45.74 | 45.92 | 45.92 | 1.34% | 4,102 |
| Oct 24, 2025 | 45.47 | 45.47 | 45.31 | 45.31 | 45.31 | -0.03% | 9,478 |
| Oct 23, 2025 | 45.05 | 45.53 | 45.05 | 45.33 | 45.32 | 0.90% | 8,360 |
| Oct 22, 2025 | 44.96 | 45.15 | 44.85 | 44.92 | 44.92 | -0.08% | 4,095 |
| Oct 21, 2025 | 45.09 | 45.09 | 44.93 | 44.96 | 44.96 | -0.88% | 1,384 |
| Oct 20, 2025 | 44.85 | 45.44 | 44.85 | 45.36 | 45.36 | 1.19% | 2,459 |
| Oct 17, 2025 | 44.24 | 44.94 | 44.24 | 44.82 | 44.82 | 0.35% | 1,870 |
| Oct 16, 2025 | 44.91 | 44.98 | 44.60 | 44.67 | 44.66 | 0.22% | 1,612 |
| Oct 15, 2025 | 44.53 | 44.73 | 44.42 | 44.57 | 44.57 | 1.23% | 4,603 |
| Oct 14, 2025 | 43.90 | 44.29 | 43.77 | 44.03 | 44.03 | -0.99% | 7,696 |
| Oct 13, 2025 | 44.53 | 44.65 | 44.36 | 44.47 | 44.47 | 2.04% | 4,768 |
| Oct 10, 2025 | 45.00 | 45.31 | 43.47 | 43.58 | 43.58 | -3.29% | 20,891 |
| Oct 9, 2025 | 45.54 | 45.54 | 45.06 | 45.06 | 45.06 | -1.13% | 1,530 |
| Oct 8, 2025 | 45.56 | 45.58 | 45.45 | 45.58 | 45.57 | 0.16% | 3,467 |
| Oct 7, 2025 | 45.97 | 45.97 | 45.44 | 45.50 | 45.50 | -0.78% | 1,392 |
| Oct 6, 2025 | 45.75 | 45.95 | 45.67 | 45.86 | 45.86 | 0.44% | 9,571 |
| Oct 3, 2025 | 45.57 | 45.78 | 45.57 | 45.65 | 45.65 | -0.29% | 3,997 |
| Oct 2, 2025 | 46.00 | 46.03 | 45.79 | 45.79 | 45.79 | 0.54% | 4,189 |
| Oct 1, 2025 | 45.48 | 45.60 | 45.47 | 45.54 | 45.54 | 0.69% | 5,918 |
| Sep 30, 2025 | 45.27 | 45.27 | 45.13 | 45.23 | 45.23 | 0.16% | 2,741 |
| Sep 29, 2025 | 45.17 | 45.20 | 45.13 | 45.16 | 45.16 | 1.09% | 3,497 |
| Sep 26, 2025 | 44.52 | 44.70 | 44.50 | 44.67 | 44.67 | -0.53% | 4,266 |
| Sep 25, 2025 | 44.88 | 45.00 | 44.76 | 44.91 | 44.91 | 0.08% | 1,756 |
| Sep 24, 2025 | 44.90 | 45.18 | 44.87 | 44.87 | 44.87 | 0.47% | 28,357 |
| Sep 23, 2025 | 44.89 | 44.91 | 44.64 | 44.66 | 44.66 | -0.88% | 4,197 |
| Sep 22, 2025 | 44.99 | 45.09 | 44.97 | 45.05 | 45.05 | -0.39% | 5,703 |
| Sep 19, 2025 | 45.47 | 45.47 | 45.20 | 45.23 | 45.23 | -0.20% | 4,038 |
| Sep 18, 2025 | 45.31 | 45.39 | 45.21 | 45.32 | 45.32 | -1.00% | 2,514 |
| Sep 17, 2025 | 45.64 | 45.83 | 45.64 | 45.78 | 45.78 | 1.00% | 2,086 |
| Sep 16, 2025 | 44.98 | 45.34 | 44.98 | 45.33 | 45.33 | 0.85% | 4,461 |
| Sep 15, 2025 | 45.05 | 45.06 | 44.90 | 44.95 | 44.95 | 0.56% | 6,496 |
| Sep 12, 2025 | 44.79 | 44.80 | 44.62 | 44.70 | 44.70 | -0.22% | 5,987 |
| Sep 11, 2025 | 44.52 | 44.83 | 44.46 | 44.80 | 44.80 | 1.64% | 6,148 |
| Sep 10, 2025 | 44.12 | 44.15 | 44.08 | 44.08 | 44.07 | 0.04% | 1,365 |
| Sep 9, 2025 | 43.90 | 44.09 | 43.90 | 44.06 | 44.06 | 0.70% | 9,968 |
| Sep 8, 2025 | 43.67 | 43.75 | 43.62 | 43.75 | 43.75 | 0.91% | 5,047 |
| Sep 5, 2025 | 43.34 | 43.42 | 43.21 | 43.36 | 43.36 | 1.32% | 6,843 |
| Sep 4, 2025 | 42.74 | 42.81 | 42.72 | 42.79 | 42.79 | -1.21% | 3,220 |
| Sep 3, 2025 | 43.32 | 43.36 | 43.24 | 43.31 | 43.31 | -0.28% | 1,621 |
| Sep 2, 2025 | 43.26 | 43.44 | 43.02 | 43.43 | 43.43 | 0.69% | 9,709 |
| Aug 29, 2025 | 43.07 | 43.16 | 42.92 | 43.14 | 43.14 | 0.47% | 6,489 |
| Aug 28, 2025 | 42.86 | 42.94 | 42.86 | 42.94 | 42.94 | 0.33% | 7,935 |
| Aug 27, 2025 | 42.54 | 42.81 | 42.54 | 42.80 | 42.80 | -1.14% | 4,759 |
| Aug 26, 2025 | 43.46 | 43.46 | 43.29 | 43.29 | 43.29 | -0.37% | 5,449 |
| Aug 25, 2025 | 43.59 | 43.71 | 43.44 | 43.45 | 43.45 | -0.09% | 5,101 |
| Aug 22, 2025 | 43.25 | 43.51 | 43.01 | 43.49 | 43.49 | 1.64% | 11,647 |
| Aug 21, 2025 | 42.65 | 42.84 | 42.65 | 42.79 | 42.79 | - | 3,987 |
| Aug 20, 2025 | 42.73 | 42.90 | 42.67 | 42.79 | 42.79 | 0.45% | 2,034 |
| Aug 19, 2025 | 42.87 | 42.89 | 42.60 | 42.60 | 42.60 | -0.60% | 860 |
| Aug 18, 2025 | 42.86 | 42.86 | 42.79 | 42.86 | 42.86 | 1.03% | 5,808 |
| Aug 15, 2025 | 42.32 | 42.53 | 42.32 | 42.42 | 42.42 | 0.73% | 8,352 |
| Aug 14, 2025 | 42.30 | 42.31 | 42.11 | 42.11 | 42.11 | -1.61% | 9,763 |
| Aug 13, 2025 | 42.58 | 42.85 | 42.58 | 42.81 | 42.81 | 1.81% | 2,732 |
| Aug 12, 2025 | 41.73 | 42.04 | 41.73 | 42.04 | 42.04 | 1.28% | 12,833 |
| Aug 11, 2025 | 41.57 | 41.63 | 41.44 | 41.51 | 41.51 | -0.33% | 8,845 |
| Aug 8, 2025 | 41.65 | 41.66 | 41.56 | 41.65 | 41.65 | -0.35% | 963 |
| Aug 7, 2025 | 41.88 | 41.88 | 41.77 | 41.79 | 41.79 | 0.20% | 1,731 |
| Aug 6, 2025 | 41.60 | 41.72 | 41.52 | 41.71 | 41.71 | 0.39% | 10,791 |
| Aug 5, 2025 | 41.51 | 41.70 | 41.51 | 41.55 | 41.55 | 0.48% | 7,783 |
| Aug 4, 2025 | 41.43 | 41.50 | 41.28 | 41.35 | 41.35 | 0.99% | 3,125 |
| Aug 1, 2025 | 41.07 | 41.07 | 40.85 | 40.94 | 40.94 | -0.94% | 12,718 |
| Jul 31, 2025 | 41.37 | 41.51 | 41.33 | 41.33 | 41.33 | -0.54% | 1,733 |
| Jul 30, 2025 | 41.73 | 41.84 | 41.56 | 41.56 | 41.56 | -1.08% | 3,711 |
| Jul 29, 2025 | 42.21 | 42.23 | 42.01 | 42.01 | 42.01 | 0.19% | 6,872 |
| Jul 28, 2025 | 42.14 | 42.20 | 41.83 | 41.93 | 41.93 | -0.87% | 33,348 |
| Jul 25, 2025 | 42.27 | 42.30 | 42.20 | 42.30 | 42.30 | -0.55% | 2,601 |
| Jul 24, 2025 | 42.62 | 42.62 | 42.52 | 42.53 | 42.53 | -0.55% | 2,918 |
| Jul 23, 2025 | 42.58 | 42.83 | 42.58 | 42.77 | 42.77 | 0.88% | 7,244 |
| Jul 22, 2025 | 42.22 | 42.45 | 42.22 | 42.39 | 42.39 | 0.63% | 1,909 |
| Jul 21, 2025 | 42.04 | 42.27 | 42.04 | 42.13 | 42.13 | 0.63% | 5,155 |
| Jul 18, 2025 | 42.00 | 42.16 | 41.85 | 41.86 | 41.86 | 0.10% | 5,664 |
| Jul 17, 2025 | 41.50 | 41.82 | 41.50 | 41.82 | 41.82 | 0.19% | 29,779 |