New Zealand markets closed

iShares MSCI Total International Index Fund (BDOKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.370.00 (0.00%)
As of 09:10AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202410.3710.3710.3710.3710.37-
26 Mar 202410.3110.3110.3110.3110.31-
25 Mar 202410.3110.3110.3110.3110.31-
22 Mar 202410.3210.3210.3210.3210.32-
21 Mar 202410.3610.3610.3610.3610.36-
20 Mar 202410.3510.3510.3510.3510.35-
19 Mar 202410.2510.2510.2510.2510.25-
18 Mar 202410.2510.2510.2510.2510.25-
15 Mar 202410.2410.2410.2410.2410.24-
14 Mar 202410.2710.2710.2710.2710.27-
13 Mar 202410.3310.3310.3310.3310.33-
12 Mar 202410.3410.3410.3410.3410.34-
11 Mar 202410.2510.2510.2510.2510.25-
08 Mar 202410.2810.2810.2810.2810.28-
07 Mar 202410.3110.3110.3110.3110.31-
06 Mar 202410.2010.2010.2010.2010.20-
05 Mar 202410.0810.0810.0810.0810.08-
04 Mar 202410.1310.1310.1310.1310.13-
01 Mar 202410.1510.1510.1510.1510.15-
29 Feb 202410.0410.0410.0410.0410.04-
28 Feb 202410.0210.0210.0210.0210.02-
27 Feb 202410.0910.0910.0910.0910.09-
26 Feb 202410.0710.0710.0710.0710.07-
23 Feb 202410.0910.0910.0910.0910.09-
22 Feb 202410.0810.0810.0810.0810.08-
21 Feb 20249.989.989.989.989.98-
20 Feb 20249.969.969.969.969.96-
16 Feb 20249.939.939.939.939.93-
15 Feb 20249.919.919.919.919.91-
14 Feb 20249.819.819.819.819.81-
13 Feb 20249.719.719.719.719.71-
12 Feb 20249.869.869.869.869.86-
09 Feb 20249.839.839.839.839.83-
08 Feb 20249.819.819.819.819.81-
07 Feb 20249.829.829.829.829.82-
06 Feb 20249.819.819.819.819.81-
05 Feb 20249.729.729.729.729.72-
02 Feb 20249.769.769.769.769.76-
01 Feb 20249.829.829.829.829.82-
31 Jan 20249.739.739.739.739.73-
30 Jan 20249.789.789.789.789.78-
29 Jan 20249.829.829.829.829.82-
26 Jan 20249.779.779.779.779.77-
25 Jan 20249.739.739.739.739.73-
24 Jan 20249.719.719.719.719.71-
23 Jan 20249.649.649.649.649.64-
22 Jan 20249.629.629.629.629.62-
19 Jan 20249.649.649.649.649.64-
18 Jan 20249.589.589.589.589.58-
17 Jan 20249.519.519.519.519.51-
16 Jan 20249.639.639.639.639.63-
12 Jan 20249.799.799.799.799.79-
11 Jan 20249.759.759.759.759.75-
10 Jan 20249.759.759.759.759.75-
09 Jan 20249.729.729.729.729.72-
08 Jan 20249.809.809.809.809.80-
05 Jan 20249.739.739.739.739.73-
04 Jan 20249.739.739.739.739.73-
03 Jan 20249.719.719.719.719.71-
02 Jan 20249.789.789.789.789.78-
29 Dec 20239.899.899.899.899.89-
28 Dec 20239.879.879.879.879.87-
27 Dec 20239.879.879.879.879.87-
26 Dec 20239.799.799.799.799.79-
22 Dec 20239.759.759.759.759.75-
21 Dec 20239.769.769.769.769.76-
20 Dec 20239.629.629.629.629.62-
19 Dec 20239.739.739.739.739.73-
18 Dec 20239.659.659.659.659.65-
15 Dec 20239.639.639.639.639.63-
14 Dec 20239.709.709.709.709.70-
14 Dec 20230.052 Dividend
13 Dec 20239.649.649.649.649.59-
12 Dec 20239.539.539.539.539.48-
11 Dec 20239.529.529.529.529.47-
08 Dec 20239.509.509.509.509.45-
07 Dec 20239.489.489.489.489.43-
06 Dec 20239.449.449.449.449.39-
05 Dec 20239.439.439.439.439.38-
04 Dec 20239.479.479.479.479.42-
01 Dec 20239.549.549.549.549.49-
30 Nov 20239.489.489.489.489.43-
29 Nov 20239.469.469.469.469.41-
28 Nov 20239.469.469.469.469.41-
27 Nov 20239.439.439.439.439.38-
24 Nov 20239.469.469.469.469.41-
22 Nov 20239.429.429.429.429.37-
21 Nov 20239.419.419.419.419.36-
20 Nov 20239.459.459.459.459.40-
17 Nov 20239.399.399.399.399.34-
16 Nov 20239.309.309.309.309.25-
15 Nov 20239.339.339.339.339.28-
14 Nov 20239.309.309.309.309.25-
13 Nov 20239.099.099.099.099.04-
10 Nov 20239.079.079.079.079.02-
09 Nov 20239.049.049.049.048.99-
08 Nov 20239.069.069.069.069.01-
07 Nov 20239.089.089.089.089.03-
06 Nov 20239.149.149.149.149.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...