MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKF — iShares MSCI BIC ETF
NYSE ArcaiShares MSCI BIC ETF
$38.60
-0.17(-0.44%)
- O
- 38.45
- H
- 38.60
- L
- 38.45
- V
- 1.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.60
Period Return-0.8%
Period High$46.23
Period Low$38.39
Avg Daily Volume9.4K
Total Trading Days365
BKF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.45 | $38.60 | $38.45 | $38.60 | $-0.17 | -0.44% | 1,886 | $38.54 | $38.45 $38.60 |
| Oct 1, 2026 | $38.79 | $38.79 | $38.77 | $38.77 | $-0.14 | -0.36% | 1,181 | $38.82 | $38.77 $38.79 |
| Sep 30, 2026 | $38.85 | $39.07 | $38.85 | $38.91 | +$0.12 | +0.31% | 1,891 | $38.95 | $38.85 $39.07 |
| Sep 29, 2026 | $38.64 | $38.79 | $38.63 | $38.79 | $-0.19 | -0.49% | 4,897 | $38.68 | $38.63 $38.79 |
| Sep 28, 2026 | $38.94 | $39.14 | $38.94 | $38.98 | $-0.30 | -0.76% | 1,267 | $39.07 | $38.94 $39.14 |
| Sep 25, 2026 | $39.38 | $39.38 | $39.28 | $39.28 | $-0.06 | -0.15% | 735 | $39.32 | $39.28 $39.38 |
| Sep 24, 2026 | $39.34 | $39.37 | $39.34 | $39.34 | $-0.41 | -1.04% | 51,970 | $39.74 | $39.34 $39.37 |
| Sep 23, 2026 | $39.95 | $39.95 | $39.75 | $39.75 | $-0.62 | -1.54% | 877 | $39.92 | $39.75 $39.95 |
| Sep 22, 2026 | $40.36 | $40.38 | $40.20 | $40.37 | +$0.11 | +0.27% | 55,242 | $40.23 | $40.20 $40.38 |
| Sep 21, 2026 | $40.06 | $40.27 | $39.98 | $40.27 | +$0.67 | +1.68% | 13,253 | $40.16 | $39.98 $40.27 |
| Sep 18, 2026 | $39.56 | $39.64 | $39.55 | $39.60 | +$0.15 | +0.38% | 4,034 | $39.58 | $39.55 $39.64 |
| Sep 17, 2026 | $39.53 | $39.73 | $39.42 | $39.45 | +$0.40 | +1.02% | 11,679 | $39.49 | $39.42 $39.73 |
| Sep 16, 2026 | $39.39 | $39.40 | $38.98 | $39.05 | $-0.51 | -1.28% | 9,109 | $39.14 | $38.98 $39.40 |
| Sep 15, 2026 | $39.67 | $39.67 | $39.49 | $39.56 | $-0.43 | -1.08% | 3,614 | $39.56 | $39.49 $39.67 |
| Sep 14, 2026 | $39.86 | $39.99 | $39.86 | $39.99 | +$0.15 | +0.37% | 550 | $39.91 | $39.86 $39.99 |
| Sep 11, 2026 | $39.88 | $39.94 | $39.83 | $39.84 | +$0.04 | +0.10% | 2,512 | $39.87 | $39.83 $39.94 |
| Sep 10, 2026 | $39.76 | $39.80 | $39.76 | $39.80 | $-0.31 | -0.77% | 1,548 | $39.84 | $39.76 $39.80 |
| Sep 9, 2026 | $40.29 | $40.29 | $40.11 | $40.11 | $-0.38 | -0.94% | 2,742 | $40.21 | $40.11 $40.29 |
| Sep 8, 2026 | $40.51 | $40.62 | $40.45 | $40.49 | $-0.48 | -1.17% | 4,730 | $40.52 | $40.45 $40.62 |
| Sep 4, 2026 | $40.90 | $41.11 | $40.85 | $40.97 | +$0.12 | +0.29% | 1,125 | $40.94 | $40.85 $41.11 |
| Sep 3, 2026 | $40.69 | $40.85 | $40.66 | $40.85 | +$0.01 | +0.03% | 2,471 | $40.74 | $40.66 $40.85 |
| Sep 2, 2026 | $40.78 | $40.88 | $40.76 | $40.84 | +$0.31 | +0.76% | 1,926 | $40.80 | $40.76 $40.88 |
| Sep 1, 2026 | $40.66 | $40.66 | $40.53 | $40.53 | $-0.04 | -0.11% | 280 | $40.64 | $40.53 $40.66 |
| Aug 31, 2026 | $40.67 | $40.67 | $40.57 | $40.57 | $-0.12 | -0.30% | 468 | $40.64 | $40.57 $40.67 |
| Aug 28, 2026 | $40.78 | $40.78 | $40.69 | $40.69 | +$0.10 | +0.25% | 1,826 | $40.70 | $40.69 $40.78 |
| Aug 27, 2026 | $40.59 | $40.59 | $40.59 | $40.59 | $-0.07 | -0.16% | 195 | $40.56 | $40.59 $40.59 |
| Aug 26, 2026 | $40.86 | $40.87 | $40.66 | $40.66 | $-0.16 | -0.39% | 5,529 | $40.79 | $40.66 $40.87 |
| Aug 25, 2026 | $40.74 | $40.82 | $40.72 | $40.82 | +$0.33 | +0.82% | 10,389 | $40.74 | $40.72 $40.82 |
| Aug 24, 2026 | $40.45 | $40.49 | $40.44 | $40.49 | $-0.28 | -0.69% | 858 | $40.47 | $40.44 $40.49 |
| Aug 21, 2026 | $40.89 | $40.97 | $40.77 | $40.77 | +$0.17 | +0.43% | 4,306 | $40.89 | $40.77 $40.97 |