BAREX - BlackRock Real Estate Securities Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201811.3411.3411.3411.3411.34-
May 18, 201811.2011.2011.2011.2011.20-
May 17, 201811.1811.1811.1811.1811.18-
May 16, 201811.2311.2311.2311.2311.23-
May 15, 201811.2811.2811.2811.2811.28-
May 14, 201811.5011.5011.5011.5011.50-
May 11, 201811.6011.6011.6011.6011.60-
May 10, 201811.6511.6511.6511.6511.65-
May 09, 201811.5611.5611.5611.5611.56-
May 08, 201811.4111.4111.4111.4111.41-
May 07, 201811.4911.4911.4911.4911.49-
May 04, 201811.3911.3911.3911.3911.39-
May 03, 201811.2711.2711.2711.2711.27-
May 02, 201811.2411.2411.2411.2411.24-
May 01, 201811.3011.3011.3011.3011.30-
Apr 30, 201811.1811.1811.1811.1811.18-
Apr 27, 201811.2111.2111.2111.2111.21-
Apr 26, 201811.0011.0011.0011.0011.00-
Apr 25, 201810.8610.8610.8610.8610.86-
Apr 24, 201810.8510.8510.8510.8510.85-
Apr 23, 201810.8010.8010.8010.8010.80-
Apr 20, 201810.8210.8210.8210.8210.82-
Apr 19, 201810.9310.9310.9310.9310.93-
Apr 18, 201811.1011.1011.1011.1011.10-
Apr 17, 201811.1211.1211.1211.1211.12-
Apr 16, 201811.0011.0011.0011.0011.00-
Apr 13, 201810.9310.9310.9310.9310.93-
Apr 12, 201810.8510.8510.8510.8510.85-
Apr 11, 201810.9910.9910.9910.9910.99-
Apr 11, 20180.088 Dividend
Apr 10, 201811.0711.0711.0711.0710.98-
Apr 09, 201811.0311.0311.0311.0310.94-
Apr 06, 201811.0911.0911.0911.0911.00-
Apr 05, 201811.1711.1711.1711.1711.08-
Apr 04, 201811.1911.1911.1911.1911.10-
Apr 03, 201811.0711.0711.0711.0710.98-
Apr 02, 201810.9610.9610.9610.9610.87-
Mar 29, 201811.1311.1311.1311.1311.04-
Mar 28, 201811.1211.1211.1211.1211.03-
Mar 27, 201810.8510.8510.8510.8510.76-
Mar 26, 201810.8110.8110.8110.8110.72-
Mar 23, 201810.7010.7010.7010.7010.61-
Mar 22, 201810.9010.9010.9010.9010.81-
Mar 21, 201810.9910.9910.9910.9910.90-
Mar 20, 201811.0611.0611.0611.0610.97-
Mar 19, 201811.1211.1211.1211.1211.03-
Mar 16, 201811.2211.2211.2211.2211.13-
Mar 15, 201811.1411.1411.1411.1411.05-
Mar 14, 201811.1411.1411.1411.1411.05-
Mar 13, 201811.1111.1111.1111.1111.02-
Mar 12, 201811.1111.1111.1111.1111.02-
Mar 09, 201811.0711.0711.0711.0710.98-
Mar 08, 201811.0211.0211.0211.0210.93-
Mar 07, 201810.9810.9810.9810.9810.89-
Mar 06, 201810.9110.9110.9110.9110.82-
Mar 05, 201810.8810.8810.8810.8810.79-
Mar 02, 201810.7710.7710.7710.7710.68-
Mar 01, 201810.7710.7710.7710.7710.68-
Feb 28, 201810.7710.7710.7710.7710.68-
Feb 27, 201810.7710.7710.7710.7710.68-
Feb 26, 201811.0311.0311.0311.0310.94-
Feb 23, 201811.0011.0011.0011.0010.91-
Feb 22, 201810.8310.8310.8310.8310.74-
Feb 21, 201810.6810.6810.6810.6810.60-
Feb 20, 201810.9210.9210.9210.9210.83-
Feb 16, 201811.0611.0611.0611.0610.97-
Feb 15, 201810.9910.9910.9910.9910.90-
Feb 14, 201810.8810.8810.8810.8810.79-
Feb 13, 201810.9310.9310.9310.9310.84-
Feb 12, 201810.8710.8710.8710.8710.78-
Feb 09, 201810.8610.8610.8610.8610.77-
Feb 08, 201810.5710.5710.5710.5710.49-
Feb 07, 201810.8910.8910.8910.8910.80-
Feb 06, 201810.9210.9210.9210.9210.83-
Feb 05, 201810.9110.9110.9110.9110.82-
Feb 02, 201811.2411.2411.2411.2411.15-
Feb 01, 201811.3311.3311.3311.3311.24-
Jan 31, 201811.5811.5811.5811.5811.49-
Jan 30, 201811.3911.3911.3911.3911.30-
Jan 29, 201811.6211.6211.6211.6211.53-
Jan 26, 201811.6211.6211.6211.6211.53-
Jan 25, 201811.6611.6611.6611.6611.57-
Jan 24, 201811.6811.6811.6811.6811.59-
Jan 23, 201811.7611.7611.7611.7611.67-
Jan 22, 201811.6111.6111.6111.6111.52-
Jan 19, 201811.4911.4911.4911.4911.40-
Jan 18, 201811.4211.4211.4211.4211.33-
Jan 17, 201811.5511.5511.5511.5511.46-
Jan 16, 201811.4711.4711.4711.4711.38-
Jan 12, 201811.4711.4711.4711.4711.38-
Jan 11, 201811.5511.5511.5511.5511.46-
Jan 10, 201811.5811.5811.5811.5811.49-
Jan 09, 201811.6911.6911.6911.6911.60-
Jan 08, 201811.8311.8311.8311.8311.74-
Jan 05, 201811.7711.7711.7711.7711.68-
Jan 04, 201811.7611.7611.7611.7611.67-
Jan 03, 201812.0012.0012.0012.0011.90-
Jan 02, 201812.0212.0212.0212.0211.92-
Dec 29, 201712.0812.0812.0812.0811.98-
Dec 28, 201712.0812.0812.0812.0811.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...