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
10th Jul 2026 (Fri) 38.59 39.8911 38.59 39.8911 6
9th Jul 2026 (Thu) 38.59 39.7062 38.59 39.7062 385
8th Jul 2026 (Wed) 38.59 39.3862 38.59 39.3862 25
7th Jul 2026 (Tue) 38.59 39.1461 38.59 39.1461 21
6th Jul 2026 (Mon) 38.59 39.37 38.59 39.37 197
3rd Jul 2026 (Fri) 38.59 38.7844 38.59 38.7844 0
2nd Jul 2026 (Thu) 38.59 38.59 38.59 38.7844 249
1st Jul 2026 (Wed) 38.88 38.88 38.87 38.93 692
30th Jun 2026 (Tue) 38.67 38.72 38.67 38.7335 521
29th Jun 2026 (Mon) 38.53 38.53 38.51 38.6017 600
26th Jun 2026 (Fri) 38.51 38.51 38.495 38.53 471
25th Jun 2026 (Thu) 38.68 38.68 38.68 38.66 723
24th Jun 2026 (Wed) 39.67 39.67 38.87 38.87 100
23rd Jun 2026 (Tue) 39.67 39.67 38.91 38.91 0
22nd Jun 2026 (Mon) 39.67 39.9387 39.67 39.9387 0
19th Jun 2026 (Fri) 39.67 39.73 39.67 39.73 1,148
18th Jun 2026 (Thu) 39.67 39.73 39.67 39.73 1,148
17th Jun 2026 (Wed) 40.57 40.57 39.4503 39.4503 0
16th Jun 2026 (Tue) 40.57 40.57 40.0871 40.0871 2
15th Jun 2026 (Mon) 40.57 40.57 40.49 40.3451 2,431
12th Jun 2026 (Fri) 40.11 40.11 39.95 39.9738 3,033
11th Jun 2026 (Thu) 39.11 39.44 39.05 39.6245 1,995
10th Jun 2026 (Wed) 39.33 39.69 39.33 39.32 2,505
9th Jun 2026 (Tue) 39.79 39.86 39.32 39.34 2,739
8th Jun 2026 (Mon) 39.46 39.47 39.23 39.21 2,316
5th Jun 2026 (Fri) 39.98 39.98 39.39 39.38 2,675
4th Jun 2026 (Thu) 40.58 40.58 40.35 40.35 1,466
3rd Jun 2026 (Wed) 40.60 40.63 40.33 40.3233 711
2nd Jun 2026 (Tue) 40.17 41.0463 40.17 41.0463 24
1st Jun 2026 (Mon) 40.17 40.35 40.17 40.26 1,965
29th May 2026 (Fri) 40.46 40.46 40.46 40.4477 1,083
28th May 2026 (Thu) 40.26 40.28 40.26 40.3176 360
27th May 2026 (Wed) 40.53 40.58 40.53 40.5564 480
26th May 2026 (Tue) 40.92 40.92 40.76 40.8764 959
25th May 2026 (Mon) 40.53 40.56 40.53 40.56 1,020
22nd May 2026 (Fri) 40.53 40.56 40.53 40.56 1,020
21st May 2026 (Thu) 40.36 40.54 40.35 40.7125 2,610
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
FTSE 100 Latest
Value10,497.29
Change24.84