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
20th May 2026 (Wed) 40.73 40.96 40.64 41.0607 677
19th May 2026 (Tue) 40.59 40.77 40.59 40.64 2,091
18th May 2026 (Mon) 40.92 40.92 40.62 40.78 5,585
15th May 2026 (Fri) 41.02 41.02 40.83 40.76 1,776
14th May 2026 (Thu) 41.94 41.94 41.94 41.9443 111
13th May 2026 (Wed) 42.68 42.68 42.5275 42.5275 1
12th May 2026 (Tue) 42.68 42.68 41.9635 41.9635 30
11th May 2026 (Mon) 42.68 42.68 42.68 42.40 100
8th May 2026 (Fri) 42.77 42.77 42.77 42.715 100
7th May 2026 (Thu) 42.84 42.89 42.80 42.7489 1,022
6th May 2026 (Wed) 42.40 43.00 42.40 43.00 840
5th May 2026 (Tue) 42.40 42.40 42.1099 42.1099 0
4th May 2026 (Mon) 42.40 42.40 41.964 41.964 27
1st May 2026 (Fri) 42.40 42.42 42.40 42.3035 1,625
30th Apr 2026 (Thu) 42.35 42.35 42.35 42.38 415
29th Apr 2026 (Wed) 42.10 42.10 42.10 41.8849 442
28th Apr 2026 (Tue) 41.86 41.91 41.86 41.999 120
27th Apr 2026 (Mon) 42.21 42.21 42.21 42.1244 101
24th Apr 2026 (Fri) 42.20 42.20 42.20 42.3639 485
23rd Apr 2026 (Thu) 44.04 44.04 42.3062 42.3062 63
22nd Apr 2026 (Wed) 44.04 44.04 42.9809 42.9809 142
21st Apr 2026 (Tue) 44.04 44.04 42.8973 42.8973 250
20th Apr 2026 (Mon) 44.04 44.04 43.555 43.555 0
17th Apr 2026 (Fri) 44.04 44.04 43.92 43.91 1,494
16th Apr 2026 (Thu) 42.91 43.24 42.91 43.24 100
15th Apr 2026 (Wed) 42.91 42.91 42.91 42.916 297
14th Apr 2026 (Tue) 42.68 42.74 42.68 42.7578 237
13th Apr 2026 (Mon) 42.12 42.2663 42.12 42.2663 1
10th Apr 2026 (Fri) 42.12 42.12 42.12 42.2011 337
9th Apr 2026 (Thu) 41.88 42.05 41.88 42.0714 518
8th Apr 2026 (Wed) 42.27 42.27 42.03 42.13 4,307
7th Apr 2026 (Tue) 40.28 40.31 40.28 40.55 2,516
6th Apr 2026 (Mon) 40.71 40.82 40.66 40.80 1,974
3rd Apr 2026 (Fri) 40.72 40.72 40.7069 40.7069 162
2nd Apr 2026 (Thu) 40.72 40.72 40.7069 40.7069 162
1st Apr 2026 (Wed) 40.72 40.80 40.63 40.73 1,981
31st Mar 2026 (Tue) 40.37 40.37 40.37 40.6699 201
30th Mar 2026 (Mon) 39.86 39.86 39.51 39.60 330
27th Mar 2026 (Fri) 39.85 39.85 39.85 39.6842 300
26th Mar 2026 (Thu) 40.45 40.45 40.27 39.9512 113
25th Mar 2026 (Wed) 41.00 41.00 40.97 40.943 383
24th Mar 2026 (Tue) 40.24 40.24 40.09 40.1495 115
23rd Mar 2026 (Mon) 40.69 40.74 40.24 40.40 445
FTSE 100 Latest
Value10,443.47
Change11.13