New Zealand markets closed

iShares Russell 1000 Large-Cap Idx Instl (BRGNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.72+0.32 (+0.99%)
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.7232.7232.7232.7232.72-
25 Apr 202432.4032.4032.4032.4032.40-
24 Apr 202432.5632.5632.5632.5632.56-
23 Apr 202432.5532.5532.5532.5532.55-
22 Apr 202432.1532.1532.1532.1532.15-
19 Apr 202431.8731.8731.8731.8731.87-
18 Apr 202432.1332.1332.1332.1332.13-
17 Apr 202432.2032.2032.2032.2032.20-
16 Apr 202432.3932.3932.3932.3932.39-
15 Apr 202432.4632.4632.4632.4632.46-
12 Apr 202432.8732.8732.8732.8732.87-
11 Apr 202433.3633.3633.3633.3633.36-
10 Apr 202433.1333.1333.1333.1333.13-
09 Apr 202433.4633.4633.4633.4633.46-
08 Apr 202433.4133.4133.4133.4133.41-
05 Apr 202433.4133.4133.4133.4133.41-
04 Apr 202433.0433.0433.0433.0433.04-
03 Apr 202433.4433.4433.4433.4433.44-
02 Apr 202433.4033.4033.4033.4033.40-
01 Apr 202433.6533.6533.6533.6533.65-
28 Mar 202433.7433.7433.7433.7433.74-
27 Mar 202433.8033.8033.8033.8033.80-
26 Mar 202433.5033.5033.5033.5033.50-
25 Mar 202433.5833.5833.5833.5833.58-
22 Mar 202433.6733.6733.6733.6733.67-
21 Mar 202433.7433.7433.7433.7433.74-
20 Mar 202433.6233.6233.6233.6233.62-
19 Mar 202433.3033.3033.3033.3033.30-
18 Mar 202433.1133.1133.1133.1133.11-
15 Mar 202432.9232.9232.9232.9232.92-
14 Mar 202433.1233.1233.1233.1233.12-
13 Mar 202433.2333.2333.2333.2333.23-
12 Mar 202433.2833.2833.2833.2833.28-
11 Mar 202432.9332.9332.9332.9332.93-
08 Mar 202432.9832.9832.9832.9832.98-
07 Mar 202433.1933.1933.1933.1933.19-
06 Mar 202432.8532.8532.8532.8532.85-
05 Mar 202432.6732.6732.6732.6732.67-
04 Mar 202433.0133.0133.0133.0133.01-
01 Mar 202433.0433.0433.0433.0433.04-
29 Feb 202432.7932.7932.7932.7932.79-
28 Feb 202432.6232.6232.6232.6232.62-
27 Feb 202432.6732.6732.6732.6732.67-
26 Feb 202432.6032.6032.6032.6032.60-
23 Feb 202432.7132.7132.7132.7132.71-
22 Feb 202432.6932.6932.6932.6932.69-
21 Feb 202432.0332.0332.0332.0332.03-
20 Feb 202432.0132.0132.0132.0132.01-
16 Feb 202432.2132.2132.2132.2132.21-
15 Feb 202432.3732.3732.3732.3732.37-
14 Feb 202432.1632.1632.1632.1632.16-
13 Feb 202431.8231.8231.8231.8231.82-
12 Feb 202432.2832.2832.2832.2832.28-
09 Feb 202432.3032.3032.3032.3032.30-
08 Feb 202432.1032.1032.1032.1032.10-
07 Feb 202432.0532.0532.0532.0532.05-
06 Feb 202431.7931.7931.7931.7931.79-
05 Feb 202431.6931.6931.6931.6931.69-
02 Feb 202431.8231.8231.8231.8231.82-
01 Feb 202431.5031.5031.5031.5031.50-
31 Jan 202431.1231.1231.1231.1231.12-
30 Jan 202431.6331.6331.6331.6331.63-
29 Jan 202431.6631.6631.6631.6631.66-
26 Jan 202431.4131.4131.4131.4131.41-
25 Jan 202431.4231.4231.4231.4231.42-
24 Jan 202431.2531.2531.2531.2531.25-
23 Jan 202431.2531.2531.2531.2531.25-
22 Jan 202431.1831.1831.1831.1831.18-
19 Jan 202431.0831.0831.0831.0831.08-
18 Jan 202430.7130.7130.7130.7130.71-
17 Jan 202430.4430.4430.4430.4430.44-
16 Jan 202430.6230.6230.6230.6230.62-
12 Jan 202430.7430.7430.7430.7430.74-
11 Jan 202430.7230.7230.7230.7230.72-
10 Jan 202430.7530.7530.7530.7530.75-
09 Jan 202430.5830.5830.5830.5830.58-
08 Jan 202430.6330.6330.6330.6330.63-
05 Jan 202430.1930.1930.1930.1930.19-
04 Jan 202430.1330.1330.1330.1330.13-
03 Jan 202430.2230.2230.2230.2230.22-
02 Jan 202430.5030.5030.5030.5030.50-
29 Dec 202330.6930.6930.6930.6930.69-
28 Dec 202330.8030.8030.8030.8030.80-
27 Dec 202330.7830.7830.7830.7830.78-
26 Dec 202330.7330.7330.7330.7330.73-
22 Dec 202330.5930.5930.5930.5930.59-
21 Dec 202330.5430.5430.5430.5430.54-
20 Dec 202330.2130.2130.2130.2130.21-
19 Dec 202330.6730.6730.6730.6730.67-
18 Dec 202330.4730.4730.4730.4730.47-
15 Dec 202330.3430.3430.3430.3430.34-
14 Dec 202330.3630.3630.3630.3630.36-
14 Dec 20230.115 Dividend
13 Dec 202330.3430.3430.3430.3430.23-
12 Dec 202329.9029.9029.9029.9029.79-
11 Dec 202329.7729.7729.7729.7729.66-
08 Dec 202329.6529.6529.6529.6529.54-
07 Dec 202329.5229.5229.5229.5229.41-
06 Dec 202329.2929.2929.2929.2929.18-
05 Dec 202329.4029.4029.4029.4029.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...