BKRDX - iShares Developed Real Estate Index Fund
Nasdaq - Nasdaq Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 28 Apr 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 27 Apr 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 26 Apr 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 25 Apr 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 24 Apr 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 21 Apr 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 20 Apr 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 19 Apr 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 18 Apr 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 17 Apr 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 14 Apr 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 13 Apr 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 12 Apr 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 12 Apr 2023 | 0.07 Dividend | |||||
| 11 Apr 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | - |
| 10 Apr 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
| 06 Apr 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
| 05 Apr 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
| 04 Apr 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
| 03 Apr 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
| 31 Mar 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
| 30 Mar 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
| 29 Mar 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - |
| 28 Mar 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | - |
| 27 Mar 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.54 | - |
| 24 Mar 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.51 | - |
| 23 Mar 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.41 | - |
| 22 Mar 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.44 | - |
| 21 Mar 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - |
| 20 Mar 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | - |
| 17 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - |
| 16 Mar 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
| 15 Mar 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | - |
| 14 Mar 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
| 13 Mar 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
| 10 Mar 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.70 | - |
| 09 Mar 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
| 08 Mar 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | - |
| 07 Mar 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | - |
| 06 Mar 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | - |
| 03 Mar 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | - |
| 02 Mar 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | - |
| 01 Mar 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
| 28 Feb 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.20 | - |
| 27 Feb 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.22 | - |
| 24 Feb 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - |
| 23 Feb 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | - |
| 22 Feb 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.25 | - |
| 21 Feb 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | - |
| 17 Feb 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | - |
| 16 Feb 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | - |
| 15 Feb 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | - |
| 14 Feb 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 13 Feb 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.59 | - |
| 10 Feb 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 09 Feb 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | - |
| 08 Feb 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | - |
| 07 Feb 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.63 | - |
| 06 Feb 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.66 | - |
| 03 Feb 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.74 | - |
| 02 Feb 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.91 | - |
| 01 Feb 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.71 | - |
| 31 Jan 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.64 | - |
| 30 Jan 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 27 Jan 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.65 | - |
| 26 Jan 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.55 | - |
| 25 Jan 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 24 Jan 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | - |
| 23 Jan 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | - |
| 20 Jan 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | - |
| 19 Jan 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | - |
| 18 Jan 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - |
| 17 Jan 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | - |
| 13 Jan 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | - |
| 12 Jan 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | - |
| 11 Jan 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.26 | - |
| *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.