iShares Developed Real Estate Idx K (BKRDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 20 Sept 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 19 Sept 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 18 Sept 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 15 Sept 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 14 Sept 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 Sept 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 Sept 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 11 Sept 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 08 Sept 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 07 Sept 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 06 Sept 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 05 Sept 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 01 Sept 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 31 Aug 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 30 Aug 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 29 Aug 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 28 Aug 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25 Aug 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 24 Aug 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 23 Aug 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 22 Aug 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 21 Aug 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 18 Aug 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 17 Aug 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 16 Aug 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 15 Aug 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 14 Aug 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 11 Aug 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 10 Aug 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 09 Aug 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 08 Aug 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 07 Aug 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 04 Aug 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 03 Aug 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 02 Aug 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 01 Aug 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 31 Jul 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 28 Jul 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 27 Jul 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 26 Jul 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 25 Jul 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 24 Jul 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 21 Jul 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 20 Jul 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 19 Jul 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 18 Jul 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 17 Jul 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 14 Jul 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 13 Jul 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 12 Jul 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 11 Jul 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Jul 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Jul 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 06 Jul 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 05 Jul 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 03 Jul 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 30 Jun 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 29 Jun 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 28 Jun 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 27 Jun 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 26 Jun 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 23 Jun 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 22 Jun 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 21 Jun 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 20 Jun 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 16 Jun 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 15 Jun 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 14 Jun 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 13 Jun 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 12 Jun 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 09 Jun 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 08 Jun 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 07 Jun 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 06 Jun 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 05 Jun 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 02 Jun 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 01 Jun 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 31 May 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 May 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 26 May 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 25 May 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 24 May 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 23 May 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 22 May 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 19 May 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 18 May 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 17 May 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 16 May 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 15 May 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 12 May 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 11 May 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 10 May 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 09 May 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 08 May 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 05 May 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 04 May 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 03 May 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 May 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 01 May 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
