iShares MSCI BIC ETF (BKF)

BKF
🏛️ Vereinigte Staaten →
44.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 44.52 44.70 44.50 44.67 0.0M
2025-09-25 44.88 45.00 44.76 44.91 0.0M
2025-09-24 44.90 45.18 44.87 44.87 0.0M
2025-09-23 44.89 44.91 44.64 44.66 0.0M
2025-09-22 44.99 45.09 44.97 45.05 0.0M
2025-09-19 45.47 45.47 45.20 45.23 0.0M
2025-09-18 45.31 45.39 45.21 45.32 0.0M
2025-09-17 45.64 45.83 45.64 45.78 0.0M
2025-09-16 44.98 45.34 44.98 45.33 0.0M
2025-09-15 45.05 45.06 44.90 44.95 0.0M
2025-09-12 44.79 44.80 44.62 44.70 0.0M
2025-09-11 44.52 44.83 44.46 44.80 0.0M
2025-09-10 44.12 44.15 44.08 44.08 0.0M
2025-09-09 43.90 44.09 43.90 44.06 0.0M
2025-09-08 43.67 43.75 43.62 43.75 0.0M
2025-09-05 43.34 43.42 43.21 43.36 0.0M
2025-09-04 42.74 42.81 42.72 42.79 0.0M
2025-09-03 43.32 43.36 43.24 43.31 0.0M
2025-09-02 43.26 43.44 43.02 43.43 0.0M
2025-08-29 43.07 43.16 42.92 43.14 0.0M
2025-08-28 42.86 42.94 42.86 42.94 0.0M
2025-08-27 42.54 42.81 42.54 42.80 0.0M
2025-08-26 43.46 43.46 43.29 43.29 0.0M
2025-08-25 43.59 43.71 43.44 43.45 0.0M
2025-08-22 43.25 43.51 43.01 43.49 0.0M
2025-08-21 42.65 42.84 42.65 42.79 0.0M
2025-08-20 42.73 42.90 42.67 42.79 0.0M
2025-08-19 42.87 42.89 42.60 42.60 0.0M
2025-08-18 42.86 42.86 42.79 42.86 0.0M
2025-08-15 42.32 42.53 42.32 42.42 0.0M
2025-08-14 42.30 42.31 42.11 42.11 0.0M
2025-08-13 42.58 42.85 42.58 42.81 0.0M
2025-08-12 41.73 42.04 41.73 42.04 0.0M
2025-08-11 41.57 41.63 41.44 41.51 0.0M
2025-08-08 41.65 41.66 41.56 41.65 0.0M
2025-08-07 41.88 41.88 41.77 41.79 0.0M
2025-08-06 41.60 41.72 41.52 41.71 0.0M
2025-08-05 41.51 41.70 41.51 41.55 0.0M
2025-08-04 41.43 41.50 41.28 41.35 0.0M
2025-08-01 41.07 41.07 40.85 40.94 0.0M
2025-07-31 41.37 41.51 41.33 41.33 0.0M
2025-07-30 41.73 41.84 41.56 41.56 0.0M
2025-07-29 42.21 42.23 42.01 42.01 0.0M
2025-07-28 42.14 42.20 41.83 41.93 0.0M
2025-07-25 42.27 42.30 42.20 42.30 0.0M
2025-07-24 42.62 42.62 42.52 42.53 0.0M
2025-07-23 42.58 42.83 42.58 42.77 0.0M
2025-07-22 42.22 42.45 42.22 42.39 0.0M
2025-07-21 42.04 42.27 42.04 42.13 0.0M
2025-07-18 42.00 42.16 41.85 41.86 0.0M
2025-07-17 41.50 41.82 41.50 41.82 0.0M
2025-07-16 41.60 41.83 41.60 41.74 0.0M
2025-07-15 41.67 41.86 41.58 41.86 0.0M
2025-07-14 41.30 41.40 41.26 41.30 0.0M
2025-07-11 41.23 41.26 41.04 41.19 0.0M
2025-07-10 41.19 41.31 41.11 41.30 0.0M
2025-07-09 41.37 41.37 41.13 41.23 0.0M
2025-07-08 41.50 41.56 41.43 41.48 0.0M
2025-07-07 41.27 41.39 41.14 41.19 0.0M
2025-07-03 41.37 41.52 41.37 41.43 0.0M
2025-07-02 41.30 41.40 41.30 41.40 0.0M
2025-07-01 41.56 41.60 41.46 41.55 0.0M
2025-06-30 41.32 41.46 41.28 41.46 0.0M
2025-06-27 41.37 41.53 41.37 41.45 0.0M
2025-06-26 41.47 41.58 41.47 41.52 0.0M
2025-06-25 41.28 41.36 41.28 41.29 0.0M
2025-06-24 41.04 41.37 41.04 41.35 0.0M
2025-06-23 40.26 40.55 40.26 40.55 0.0M
2025-06-20 40.63 40.63 40.18 40.18 0.0M
2025-06-18 40.52 40.55 40.31 40.38 0.0M
2025-06-17 40.87 40.87 40.61 40.61 0.0M
2025-06-16 41.14 41.26 41.00 41.01 0.0M
2025-06-13 40.90 41.04 40.80 40.80 0.0M
2025-06-12 41.38 41.38 41.34 41.38 0.0M
2025-06-11 41.49 41.74 41.49 41.58 0.0M
2025-06-10 41.46 41.46 41.32 41.40 0.0M
2025-06-09 41.16 41.44 41.16 41.39 0.0M
2025-06-06 40.87 41.13 40.87 41.12 0.0M
2025-06-05 40.82 41.00 40.78 40.85 0.0M
2025-06-04 40.60 40.74 40.57 40.71 0.0M
2025-06-03 40.29 40.31 40.15 40.30 0.0M
2025-06-02 40.21 40.26 40.10 40.20 0.0M
2025-05-30 40.32 40.32 39.98 40.11 0.0M
2025-05-29 40.68 40.72 40.59 40.63 0.0M
2025-05-28 40.52 40.52 40.27 40.35 0.0M
2025-05-27 40.68 40.94 40.52 40.71 0.0M
2025-05-23 40.84 41.09 40.80 41.00 0.0M
2025-05-22 41.06 41.06 40.67 40.76 0.0M
2025-05-21 40.95 41.25 40.95 40.98 0.0M
2025-05-20 41.06 41.09 40.99 41.02 0.0M
2025-05-19 41.14 41.14 40.88 41.14 0.0M
2025-05-16 41.05 41.05 40.70 40.90 0.0M
2025-05-15 40.87 41.26 40.87 41.20 0.0M
2025-05-14 41.18 41.41 41.18 41.31 0.0M
2025-05-13 40.95 41.09 40.88 40.97 0.0M
2025-05-12 40.74 41.15 40.74 41.04 0.0M
2025-05-09 40.00 40.20 39.60 39.84 0.0M
2025-05-08 39.74 39.96 39.59 39.72 0.1M
2025-05-07 39.64 39.86 39.51 39.51 0.0M
2025-05-06 40.40 40.40 40.19 40.25 0.0M
2025-05-05 40.10 40.40 40.10 40.12 0.0M
2025-05-02 39.96 40.12 39.93 40.09 0.0M
2025-05-01 39.13 39.45 39.13 39.26 0.0M
2025-04-30 39.18 39.36 39.16 39.36 0.0M
2025-04-29 39.35 39.39 39.29 39.38 0.0M
2025-04-28 39.21 39.45 39.18 39.41 0.0M
2025-04-25 39.33 39.33 39.13 39.21 0.0M
2025-04-24 39.14 39.52 39.13 39.52 0.0M
2025-04-23 38.99 39.60 38.99 39.17 0.0M
2025-04-22 38.66 39.00 38.58 38.91 0.0M
2025-04-21 37.98 38.04 37.48 38.04 0.0M
2025-04-17 37.60 38.02 37.60 37.73 0.0M
2025-04-16 37.94 37.94 37.27 37.34 0.0M
2025-04-15 37.99 37.99 37.76 37.76 0.0M
2025-04-14 37.42 38.10 37.42 37.91 0.0M
2025-04-11 36.94 37.35 36.63 37.35 0.0M
2025-04-10 36.39 36.85 36.12 36.41 0.0M
2025-04-09 34.97 37.01 34.95 36.78 0.0M
2025-04-08 35.90 36.47 34.69 34.82 0.0M
2025-04-07 35.55 36.44 35.00 35.53 0.0M
2025-04-04 38.04 38.04 36.88 37.12 0.1M
2025-04-03 39.42 39.78 39.33 39.68 0.0M
2025-04-02 39.98 40.04 39.86 39.99 0.0M
2025-04-01 39.78 40.03 39.75 39.98 0.0M
2025-03-31 39.77 40.03 39.71 40.02 0.0M
2025-03-28 40.35 40.40 40.04 40.10 0.0M
2025-03-27 40.50 40.85 40.50 40.78 0.0M
2025-03-26 40.45 40.48 40.26 40.30 0.0M
2025-03-25 40.56 40.72 40.43 40.43 0.0M
2025-03-24 40.89 40.89 40.67 40.71 0.0M
2025-03-21 40.50 40.67 40.41 40.44 0.1M
2025-03-20 40.88 41.04 40.73 40.87 0.0M
2025-03-19 41.67 41.67 41.37 41.56 0.0M
2025-03-18 41.49 41.49 41.29 41.35 0.0M
2025-03-17 40.60 41.42 40.60 41.30 0.0M
2025-03-14 40.45 40.62 40.34 40.62 0.0M
2025-03-13 39.49 39.83 39.49 39.69 0.0M
2025-03-12 39.73 39.73 39.36 39.63 0.0M
2025-03-11 40.78 40.78 39.48 39.78 0.0M
2025-03-10 39.74 39.74 39.00 39.18 0.1M
2025-03-07 40.24 40.38 39.92 40.13 0.2M
2025-03-06 40.28 40.28 39.85 39.91 0.0M
2025-03-05 39.50 39.91 39.50 39.91 0.0M
2025-03-04 38.18 38.63 38.18 38.38 0.0M
2025-03-03 38.61 38.61 38.03 38.18 0.0M
2025-02-28 38.36 38.44 38.27 38.44 0.0M
2025-02-27 39.44 39.58 39.19 39.26 0.0M
2025-02-26 39.75 39.93 39.60 39.61 0.0M
2025-02-25 39.05 39.21 39.05 39.17 0.0M
2025-02-24 39.50 39.50 38.90 38.91 0.0M
2025-02-21 40.12 40.22 39.84 39.92 0.0M
2025-02-20 39.76 40.17 39.58 39.83 0.0M
2025-02-19 39.41 39.41 39.24 39.30 0.0M
2025-02-18 39.49 39.53 39.31 39.42 0.0M
2025-02-14 39.27 39.29 39.06 39.29 0.0M
2025-02-13 38.06 38.63 38.06 38.60 0.0M
2025-02-12 38.22 38.60 38.15 38.53 0.0M
2025-02-11 38.05 38.18 38.05 38.12 0.0M
2025-02-10 38.07 38.56 37.97 38.35 0.1M
2025-02-07 38.10 38.10 37.62 37.65 0.0M
2025-02-06 37.47 37.50 37.37 37.49 0.0M
2025-02-05 37.29 37.33 37.22 37.29 0.0M
2025-02-04 37.42 37.72 37.42 37.63 0.0M
2025-02-03 36.66 37.07 36.66 36.94 0.0M
2025-01-31 37.55 37.57 37.07 37.12 0.0M
2025-01-30 37.17 37.59 37.17 37.59 0.0M
2025-01-29 37.17 37.17 36.89 36.91 0.0M
2025-01-28 36.48 36.85 36.42 36.85 0.0M
2025-01-27 36.65 36.69 36.38 36.58 0.0M
2025-01-24 36.41 36.56 36.41 36.56 0.0M
2025-01-23 36.12 36.28 36.08 36.18 0.0M
2025-01-22 36.05 36.24 35.96 36.24 0.0M
2025-01-21 36.16 36.24 36.00 36.17 0.0M
2025-01-17 35.88 36.26 35.88 36.06 0.0M
2025-01-16 35.72 35.72 35.57 35.66 0.0M
2025-01-15 35.71 35.80 35.62 35.71 0.0M
2025-01-14 35.39 35.39 35.33 35.38 0.0M
2025-01-13 34.78 34.94 34.78 34.86 0.0M
2025-01-10 35.22 35.22 34.95 34.98 0.0M
2025-01-08 35.63 35.82 35.63 35.75 0.0M
2025-01-07 36.12 36.20 35.89 35.93 0.0M
2025-01-06 36.44 36.54 36.05 36.05 0.0M
2025-01-03 36.50 36.57 36.49 36.52 0.0M
2025-01-02 36.49 36.60 36.40 36.40 0.0M