NYSE Arca · BKF · ETF
iShares MSCI BIC ETF (BKF) ETF price history
Every NYSE Arca trading session of iShares MSCI BIC ETF from Nov 20, 2007 to Sep 29, 2026: 4,743 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKF adjusted close, 2007 to 2026
- $53.89
- All time high, 2021
- $45.96
- 52 week high, $38.39 low
- 4,743
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BKF key facts
- iShares MSCI BIC ETF (BKF) closed at $38.79 on Sep 29, 2026 on NYSE Arca.
- BKF's all time high close is $53.89, set on Feb 17, 2021; its all time low close is $12.83 on Nov 20, 2008.
- BKF's 52 week range is $38.39 to $45.96.
- BKF returned -12.8% over the year to Sep 29, 2026 and -9.7% over five years.
- Over ten years BKF returned +37%, +3.2% a year compounded.
- BKF's deepest drawdown was -70.3% from Dec 6, 2007 to Nov 20, 2008.
- DataCedar holds 4,743 daily sessions of BKF history from Nov 20, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BKF price chart, 2007 to 2026
BKF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +0.5% |
| 6 months | -1.9% |
| Year to date | -11.3% |
| 1 year | -12.8% |
| 3 years | +21.9% |
| 5 years | -9.7% |
| 10 years | +37.4% |
| Since Nov 20, 2007 | -2.2% |
| Compound annual growth, 18.9 years | -0.1% |
BKF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.89 on Feb 17, 2021
- All time low close
- $12.83 on Nov 20, 2008
- 52 week high
- $45.96 on Jan 29, 2026
- 52 week low
- $38.39 on Jun 26, 2026
- Deepest drawdown
- -70.3% from Dec 6, 2007 to Nov 20, 2008, recovered Jan 26, 2018
- Best single session
- +20.6% on Oct 13, 2008
- Worst single session
- -14.2% on Oct 15, 2008
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +85%
- Worst calendar year
- 2008, -57%
BKF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 20, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.43 | $45.96 | $38.39 | $38.79 | -11.1% | 2M | 186 |
| 2025 | $35.69 | $45.55 | $33.92 | $43.64 | +22.3% | 2.7M | 250 |
| 2024 | $32.33 | $41.84 | $30.42 | $35.69 | +9.2% | 1.3M | 252 |
| 2023 | $32.68 | $36.28 | $30.23 | $32.67 | +1.3% | 2.4M | 250 |
| 2022 | $41.33 | $42.97 | $27.01 | $32.26 | -21.8% | 3.1M | 251 |
| 2021 | $47.82 | $54.14 | $39.59 | $41.24 | -11.9% | 5M | 252 |
| 2020 | $40.76 | $47.21 | $28.14 | $46.79 | +16.5% | 18.4M | 253 |
| 2019 | $32.34 | $40.42 | $32.19 | $40.16 | +22.9% | 22.8M | 252 |
| 2018 | $38.69 | $43.40 | $31.03 | $32.67 | -13.8% | 9.8M | 251 |
| 2017 | $27.06 | $38.90 | $27.00 | $37.90 | +41.8% | 18.4M | 251 |
| 2016 | $23.50 | $29.23 | $19.92 | $26.73 | +11.0% | 6.1M | 252 |
| 2015 | $28.17 | $33.36 | $22.04 | $24.09 | -14.0% | 11.9M | 252 |
| 2014 | $28.86 | $33.22 | $25.56 | $28.02 | -4.2% | 23.6M | 252 |
| 2013 | $31.38 | $31.99 | $24.67 | $29.27 | -5.3% | 35.3M | 252 |
| 2012 | $27.50 | $32.89 | $25.03 | $30.89 | +15.2% | 36.3M | 250 |
| 2011 | $35.91 | $37.88 | $23.32 | $26.82 | -24.7% | 52.1M | 252 |
| 2010 | $33.56 | $37.44 | $21.48 | $35.62 | +9.2% | 52.6M | 252 |
| 2009 | $17.84 | $33.89 | $13.93 | $32.63 | +85.5% | 51.8M | 252 |
| 2008 | $41.40 | $42.15 | $12.62 | $17.59 | -57.2% | 15M | 253 |
| 2007 | $39.62 | $47.71 | $37.34 | $41.14 | n/a | 652.4K | 28 |
BKF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.79 | -4.4% |
| August 2026 | $40.57 | -1.3% |
| July 2026 | $41.10 | +6.1% |
| June 2026 | $38.73 | -3.9% |
| May 2026 | $40.30 | -4.6% |
| April 2026 | $42.22 | +4.2% |
| March 2026 | $40.52 | -6.8% |
| February 2026 | $43.48 | -2.7% |
| January 2026 | $44.71 | +2.4% |
| December 2025 | $43.64 | -1.1% |
| November 2025 | $44.14 | -0.3% |
| October 2025 | $44.26 | -0.7% |
About the BKF data
Daily bars. 4,743 sessions from Nov 20, 2007 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BKCG BNY Mellon Concentrated Growth ETF
- BKCI BNY Mellon Concentrated International ETF
- BKDV BNY Mellon Dynamic Value ETF
- BKEM BNY Mellon Emerging Markets Equity ETF
- BKFI BNY Mellon Active Core Bond ETF
- BKHY BNY Mellon High Yield ETF
- BKIE BNY Mellon International Equity ETF
- BKLC BNY Mellon US Large Cap Core Equity ETF
Common questions
BKF share price history
