Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Bi (BKF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 40.30 40.30 38.98 38.98 30
25th Sep 2026 (Fri) 40.30 40.30 39.28 39.28 2
24th Sep 2026 (Thu) 40.30 40.30 39.34 39.34 43
23rd Sep 2026 (Wed) 40.30 40.30 39.754 39.754 0
22nd Sep 2026 (Tue) 40.30 40.30 40.24 40.3749 344
21st Sep 2026 (Mon) 39.99 40.14 39.99 40.2658 616
18th Sep 2026 (Fri) 39.59 39.59 39.55 39.60 766
17th Sep 2026 (Thu) 39.53 39.53 39.45 39.45 2,084
16th Sep 2026 (Wed) 39.39 39.40 39.361 39.05 703
15th Sep 2026 (Tue) 39.57 39.57 39.49 39.5555 829
14th Sep 2026 (Mon) 39.94 39.9887 39.94 39.9887 0
11th Sep 2026 (Fri) 39.94 39.94 39.83 39.84 200
10th Sep 2026 (Thu) 40.49 40.49 39.8021 39.8021 147
9th Sep 2026 (Wed) 40.49 40.49 40.1113 40.1113 35
8th Sep 2026 (Tue) 40.49 40.49 40.49 40.4912 580
7th Sep 2026 (Mon) 40.69 40.9709 40.69 40.9709 0
4th Sep 2026 (Fri) 40.69 40.9709 40.69 40.9709 0
3rd Sep 2026 (Thu) 40.69 40.69 40.69 40.851 585
2nd Sep 2026 (Wed) 40.78 40.78 40.78 40.8378 200
1st Sep 2026 (Tue) 40.74 40.74 40.53 40.53 0
31st Aug 2026 (Mon) 40.74 40.74 40.5734 40.5734 0
28th Aug 2026 (Fri) 40.74 40.74 40.6948 40.6948 40
27th Aug 2026 (Thu) 40.74 40.74 40.5948 40.5948 0
26th Aug 2026 (Wed) 40.74 40.74 40.66 40.66 30
25th Aug 2026 (Tue) 40.74 40.82 40.72 40.82 402
24th Aug 2026 (Mon) 40.91 40.91 40.487 40.487 0
21st Aug 2026 (Fri) 40.91 40.95 40.91 40.77 420
20th Aug 2026 (Thu) 40.23 40.5967 40.23 40.5967 22
19th Aug 2026 (Wed) 40.23 40.6065 40.23 40.6065 0
18th Aug 2026 (Tue) 40.23 40.29 40.23 40.29 0
17th Aug 2026 (Mon) 40.23 40.4248 40.23 40.4248 0
14th Aug 2026 (Fri) 40.23 40.23 40.22 40.2696 500
13th Aug 2026 (Thu) 40.19 40.19 40.19 40.2538 650
12th Aug 2026 (Wed) 41.37 41.37 40.575 40.575 74
11th Aug 2026 (Tue) 41.37 41.37 40.8567 40.8567 0
10th Aug 2026 (Mon) 41.37 41.37 41.31 41.4953 204
7th Aug 2026 (Fri) 41.40 41.40 41.39 41.39 72
6th Aug 2026 (Thu) 41.40 41.40 41.1033 41.1033 101
5th Aug 2026 (Wed) 41.40 41.40 41.22 41.2474 404
4th Aug 2026 (Tue) 41.12 41.34 41.12 41.37 285
3rd Aug 2026 (Mon) 41.02 41.2266 41.02 41.2266 19
31st Jul 2026 (Fri) 41.02 41.02 40.98 41.0958 1,517
30th Jul 2026 (Thu) 40.76 40.76 40.75 40.9919 15
29th Jul 2026 (Wed) 39.55 40.5433 39.55 40.5433 0
FTSE 100 Latest
Value10,684.88
Change-10.37