iShares MSCI BIC ETF (BKF)
NYSEARCA: BKF · Real-Time Price · USD
41.67
+0.17 (0.40%)
Mar 6, 2026, 11:30 AM EST - Market open
BKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.40 | 41.67 | 41.34 | 41.67 | - | 0.40% | 6,531 |
| Mar 5, 2026 | 41.65 | 41.70 | 41.26 | 41.50 | 41.50 | -1.14% | 3,094 |
| Mar 4, 2026 | 41.86 | 42.06 | 41.81 | 41.98 | 41.98 | 0.22% | 28,909 |
| Mar 3, 2026 | 41.82 | 41.89 | 41.28 | 41.89 | 41.89 | -2.77% | 4,152 |
| Mar 2, 2026 | 42.61 | 43.10 | 42.61 | 43.08 | 43.08 | -1.31% | 2,823 |
| Feb 27, 2026 | 43.58 | 43.75 | 43.55 | 43.65 | 43.65 | -0.57% | 25,939 |
| Feb 26, 2026 | 43.81 | 43.90 | 43.55 | 43.90 | 43.90 | -1.32% | 5,216 |
| Feb 25, 2026 | 44.56 | 44.56 | 44.19 | 44.49 | 44.49 | 0.10% | 2,684 |
| Feb 24, 2026 | 44.49 | 44.69 | 44.03 | 44.44 | 44.44 | -0.34% | 57,298 |
| Feb 23, 2026 | 45.00 | 45.00 | 44.51 | 44.59 | 44.59 | -0.71% | 4,932 |
| Feb 20, 2026 | 44.06 | 44.94 | 44.06 | 44.91 | 44.91 | 1.16% | 9,953 |
| Feb 19, 2026 | 44.44 | 44.46 | 44.25 | 44.39 | 44.39 | -0.78% | 6,177 |
| Feb 18, 2026 | 44.84 | 44.92 | 44.74 | 44.74 | 44.74 | 0.44% | 4,047 |
| Feb 17, 2026 | 44.53 | 44.60 | 44.28 | 44.55 | 44.55 | 0.34% | 4,181 |
| Feb 13, 2026 | 44.25 | 44.46 | 44.20 | 44.40 | 44.40 | -0.60% | 4,505 |
| Feb 12, 2026 | 45.18 | 45.19 | 44.54 | 44.67 | 44.66 | -1.59% | 12,325 |
| Feb 11, 2026 | 45.16 | 45.43 | 45.11 | 45.39 | 45.39 | -0.04% | 7,150 |
| Feb 10, 2026 | 45.27 | 45.51 | 45.18 | 45.41 | 45.40 | 0.21% | 35,698 |
| Feb 9, 2026 | 45.05 | 45.37 | 45.03 | 45.31 | 45.31 | 0.67% | 10,142 |
| Feb 6, 2026 | 44.72 | 45.01 | 44.59 | 45.01 | 45.01 | 1.71% | 6,648 |
| Feb 5, 2026 | 44.53 | 44.66 | 44.10 | 44.25 | 44.25 | -0.56% | 10,909 |
| Feb 4, 2026 | 44.50 | 44.50 | 44.19 | 44.50 | 44.50 | -0.78% | 11,053 |
| Feb 3, 2026 | 45.16 | 45.16 | 44.59 | 44.85 | 44.85 | -0.64% | 8,799 |
| Feb 2, 2026 | 44.39 | 45.22 | 44.39 | 45.14 | 45.14 | 0.58% | 11,717 |
| Jan 30, 2026 | 45.28 | 45.32 | 44.74 | 44.88 | 44.88 | -1.89% | 8,136 |
| Jan 29, 2026 | 45.83 | 46.14 | 45.33 | 45.74 | 45.74 | 0.36% | 19,314 |
| Jan 28, 2026 | 45.66 | 45.72 | 45.41 | 45.58 | 45.58 | 0.51% | 10,372 |
| Jan 27, 2026 | 45.25 | 45.35 | 45.18 | 45.35 | 45.35 | 1.16% | 11,547 |
| Jan 26, 2026 | 44.64 | 44.94 | 44.62 | 44.83 | 44.83 | 0.04% | 20,356 |
| Jan 23, 2026 | 44.83 | 44.84 | 44.53 | 44.81 | 44.81 | -0.06% | 14,535 |
| Jan 22, 2026 | 44.85 | 45.09 | 44.77 | 44.83 | 44.83 | 0.78% | 9,791 |
| Jan 21, 2026 | 44.47 | 44.49 | 44.45 | 44.49 | 44.49 | 1.07% | 2,821 |
| Jan 20, 2026 | 43.98 | 44.25 | 43.98 | 44.01 | 44.01 | -1.34% | 10,052 |
| Jan 16, 2026 | 44.79 | 44.79 | 44.52 | 44.61 | 44.61 | -1.25% | 3,739 |
| Jan 15, 2026 | 45.35 | 45.35 | 45.05 | 45.18 | 45.18 | 0.02% | 3,826 |
| Jan 14, 2026 | 45.00 | 45.20 | 44.99 | 45.17 | 45.17 | 0.15% | 4,617 |
| Jan 13, 2026 | 45.35 | 45.35 | 45.02 | 45.10 | 45.10 | -1.09% | 11,358 |
| Jan 12, 2026 | 45.10 | 45.61 | 45.10 | 45.60 | 45.60 | 1.98% | 6,692 |
| Jan 9, 2026 | 44.43 | 44.76 | 44.43 | 44.72 | 44.72 | -0.13% | 11,693 |
| Jan 8, 2026 | 44.39 | 44.80 | 44.39 | 44.78 | 44.78 | -0.06% | 2,940 |
| Jan 7, 2026 | 44.75 | 44.95 | 44.75 | 44.80 | 44.80 | -0.67% | 7,692 |
| Jan 6, 2026 | 45.36 | 45.44 | 45.04 | 45.10 | 45.10 | -0.15% | 8,259 |
| Jan 5, 2026 | 44.81 | 45.17 | 44.60 | 45.17 | 45.17 | 0.51% | 16,462 |
| Jan 2, 2026 | 44.60 | 44.97 | 44.60 | 44.94 | 44.94 | 2.58% | 14,046 |
| Dec 31, 2025 | 43.72 | 43.81 | 43.67 | 43.81 | 43.81 | -0.25% | 3,192 |
| Dec 30, 2025 | 43.87 | 43.92 | 43.87 | 43.92 | 43.92 | 0.55% | 832 |
| Dec 29, 2025 | 43.54 | 43.68 | 43.54 | 43.68 | 43.68 | -1.32% | 2,699 |
| Dec 26, 2025 | 44.05 | 44.27 | 44.05 | 44.27 | 44.27 | 0.80% | 13,891 |
| Dec 24, 2025 | 43.98 | 43.98 | 43.89 | 43.92 | 43.92 | -0.15% | 7,920 |
| Dec 23, 2025 | 43.81 | 44.12 | 43.81 | 43.98 | 43.98 | -0.13% | 14,780 |
| Dec 22, 2025 | 43.92 | 44.14 | 43.80 | 44.04 | 44.04 | 0.08% | 2,793 |
| Dec 19, 2025 | 43.93 | 44.22 | 43.93 | 44.00 | 44.00 | 1.18% | 7,005 |
| Dec 18, 2025 | 43.45 | 43.64 | 43.45 | 43.49 | 43.49 | 0.79% | 7,657 |
| Dec 17, 2025 | 43.48 | 43.52 | 43.15 | 43.15 | 43.15 | -0.30% | 47,243 |
| Dec 16, 2025 | 43.07 | 43.28 | 43.06 | 43.28 | 43.28 | -1.46% | 140,677 |
| Dec 15, 2025 | 43.98 | 43.99 | 43.91 | 43.92 | 43.44 | -0.31% | 3,503 |
| Dec 12, 2025 | 44.35 | 44.35 | 43.94 | 44.06 | 43.57 | -0.22% | 3,718 |
| Dec 11, 2025 | 44.14 | 44.23 | 43.89 | 44.16 | 43.67 | -0.11% | 2,775 |
| Dec 10, 2025 | 44.10 | 44.24 | 43.99 | 44.21 | 43.72 | 0.37% | 3,045 |
| Dec 9, 2025 | 43.85 | 44.06 | 43.85 | 44.05 | 43.56 | -0.46% | 10,880 |
| Dec 8, 2025 | 44.41 | 44.41 | 44.19 | 44.25 | 43.76 | -1.00% | 2,321 |
| Dec 5, 2025 | 44.69 | 45.11 | 44.69 | 44.70 | 44.21 | -0.11% | 3,395 |
| Dec 4, 2025 | 44.59 | 44.91 | 44.59 | 44.75 | 44.26 | 0.67% | 5,653 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.37 | 44.45 | 43.96 | -0.67% | 3,737 |
| Dec 2, 2025 | 44.60 | 44.76 | 44.60 | 44.76 | 44.26 | -0.17% | 22,051 |
| Dec 1, 2025 | 44.86 | 44.92 | 44.83 | 44.83 | 44.34 | 0.07% | 2,956 |
| Nov 28, 2025 | 44.77 | 44.80 | 44.77 | 44.80 | 44.31 | 0.37% | 487 |
| Nov 26, 2025 | 44.58 | 44.72 | 44.49 | 44.64 | 44.15 | 0.33% | 3,161 |
| Nov 25, 2025 | 44.55 | 44.55 | 44.33 | 44.49 | 44.00 | 0.36% | 5,006 |
| Nov 24, 2025 | 44.12 | 44.33 | 44.12 | 44.33 | 43.84 | 0.86% | 5,506 |
| Nov 21, 2025 | 43.68 | 44.00 | 43.68 | 43.95 | 43.47 | -0.18% | 2,319 |
| Nov 20, 2025 | 44.62 | 44.83 | 44.03 | 44.03 | 43.55 | -1.01% | 4,233 |
| Nov 19, 2025 | 44.81 | 44.81 | 44.42 | 44.48 | 43.99 | -0.47% | 18,224 |
| Nov 18, 2025 | 44.54 | 44.85 | 44.53 | 44.69 | 44.20 | -0.38% | 18,659 |
| Nov 17, 2025 | 45.00 | 45.26 | 44.83 | 44.86 | 44.37 | -0.65% | 21,596 |
| Nov 14, 2025 | 45.25 | 45.59 | 45.07 | 45.16 | 44.66 | -0.54% | 12,474 |
| Nov 13, 2025 | 45.99 | 45.99 | 45.28 | 45.40 | 44.90 | -0.44% | 14,826 |
| Nov 12, 2025 | 45.74 | 45.77 | 45.53 | 45.60 | 45.10 | -0.20% | 28,856 |
| Nov 11, 2025 | 45.77 | 45.85 | 45.69 | 45.69 | 45.19 | 0.20% | 12,624 |
| Nov 10, 2025 | 45.38 | 45.60 | 45.36 | 45.60 | 45.10 | 1.38% | 4,852 |
| Nov 7, 2025 | 44.74 | 44.99 | 44.67 | 44.98 | 44.49 | -0.04% | 3,135 |
| Nov 6, 2025 | 45.37 | 45.42 | 44.93 | 45.00 | 44.51 | -0.19% | 13,008 |
| Nov 5, 2025 | 44.93 | 45.11 | 44.88 | 45.08 | 44.59 | 1.09% | 4,338 |
| Nov 4, 2025 | 44.63 | 44.78 | 44.58 | 44.60 | 44.11 | -1.21% | 4,137 |
| Nov 3, 2025 | 44.99 | 45.14 | 44.99 | 45.14 | 44.64 | 0.49% | 1,755 |
| Oct 31, 2025 | 44.86 | 44.99 | 44.84 | 44.92 | 44.43 | -1.02% | 7,696 |
| Oct 30, 2025 | 45.40 | 45.49 | 45.39 | 45.39 | 44.89 | -1.04% | 561 |
| Oct 29, 2025 | 46.23 | 46.23 | 45.66 | 45.86 | 45.36 | -0.02% | 7,681 |
| Oct 28, 2025 | 45.62 | 45.88 | 45.56 | 45.87 | 45.37 | -0.11% | 10,039 |
| Oct 27, 2025 | 45.74 | 45.94 | 45.74 | 45.92 | 45.41 | 1.34% | 4,102 |
| Oct 24, 2025 | 45.47 | 45.47 | 45.31 | 45.31 | 44.81 | -0.03% | 9,478 |
| Oct 23, 2025 | 45.05 | 45.53 | 45.05 | 45.33 | 44.83 | 0.90% | 8,360 |
| Oct 22, 2025 | 44.96 | 45.15 | 44.85 | 44.92 | 44.43 | -0.08% | 4,095 |
| Oct 21, 2025 | 45.09 | 45.09 | 44.93 | 44.96 | 44.46 | -0.88% | 1,384 |
| Oct 20, 2025 | 44.85 | 45.44 | 44.85 | 45.36 | 44.86 | 1.19% | 2,459 |
| Oct 17, 2025 | 44.24 | 44.94 | 44.24 | 44.82 | 44.33 | 0.35% | 1,870 |
| Oct 16, 2025 | 44.91 | 44.98 | 44.60 | 44.67 | 44.17 | 0.22% | 1,612 |
| Oct 15, 2025 | 44.53 | 44.73 | 44.42 | 44.57 | 44.08 | 1.23% | 4,603 |
| Oct 14, 2025 | 43.90 | 44.29 | 43.77 | 44.03 | 43.54 | -0.99% | 7,696 |
| Oct 13, 2025 | 44.53 | 44.65 | 44.36 | 44.47 | 43.98 | 2.04% | 4,768 |