BAREX - BlackRock Real Estate Securities Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201811.8511.8511.8511.8511.85-
Oct 15, 201811.6211.6211.6211.6211.62-
Oct 12, 201811.5511.5511.5511.5511.55-
Oct 11, 201811.5611.5611.5611.5611.56-
Oct 10, 201811.9811.9811.9811.9811.98-
Oct 09, 201812.1612.1612.1612.1612.16-
Oct 08, 201812.1112.1112.1112.1112.11-
Oct 05, 201811.9611.9611.9611.9611.96-
Oct 04, 201811.9611.9611.9611.9611.96-
Oct 03, 201812.0812.0812.0812.0812.08-
Oct 02, 201812.1912.1912.1912.1912.19-
Oct 01, 201812.2312.2312.2312.2312.23-
Sep 28, 201812.3512.3512.3512.3512.35-
Sep 27, 201812.1612.1612.1612.1612.16-
Sep 26, 201812.0912.0912.0912.0912.09-
Sep 25, 201812.2512.2512.2512.2512.25-
Sep 24, 201812.2412.2412.2412.2412.24-
Sep 21, 201812.4812.4812.4812.4812.48-
Sep 20, 201812.4612.4612.4612.4612.46-
Sep 19, 201812.3412.3412.3412.3412.34-
Sep 18, 201812.4912.4912.4912.4912.49-
Sep 17, 201812.5612.5612.5612.5612.56-
Sep 14, 201812.5112.5112.5112.5112.51-
Sep 13, 201812.6112.6112.6112.6112.61-
Sep 12, 201812.5312.5312.5312.5312.53-
Sep 11, 201812.5312.5312.5312.5312.53-
Sep 10, 201812.5212.5212.5212.5212.52-
Sep 07, 201812.4612.4612.4612.4612.46-
Sep 06, 201812.6012.6012.6012.6012.60-
Sep 05, 201812.5712.5712.5712.5712.57-
Sep 04, 201812.5012.5012.5012.5012.50-
Aug 31, 201812.6312.6312.6312.6312.63-
Aug 30, 201812.5912.5912.5912.5912.59-
Aug 29, 201812.6512.6512.6512.6512.65-
Aug 28, 201812.6512.6512.6512.6512.65-
Aug 27, 201812.5012.5012.5012.5012.50-
Aug 24, 201812.5312.5312.5312.5312.53-
Aug 23, 201812.4512.4512.4512.4512.45-
Aug 22, 201812.4612.4612.4612.4612.46-
Aug 21, 201812.5212.5212.5212.5212.52-
Aug 20, 201812.6012.6012.6012.6012.60-
Aug 17, 201812.5912.5912.5912.5912.59-
Aug 16, 201812.4912.4912.4912.4912.49-
Aug 15, 201812.3712.3712.3712.3712.37-
Aug 14, 201812.2512.2512.2512.2512.25-
Aug 13, 201812.1912.1912.1912.1912.19-
Aug 10, 201812.2112.2112.2112.2112.21-
Aug 09, 201812.3212.3212.3212.3212.32-
Aug 08, 201812.2912.2912.2912.2912.29-
Aug 07, 201812.3612.3612.3612.3612.36-
Aug 06, 201812.3912.3912.3912.3912.39-
Aug 03, 201812.4012.4012.4012.4012.40-
Aug 02, 201812.2812.2812.2812.2812.28-
Aug 01, 201812.2612.2612.2612.2612.26-
Jul 31, 201812.1612.1612.1612.1612.16-
Jul 30, 201811.9611.9611.9611.9611.96-
Jul 27, 201811.9411.9411.9411.9411.94-
Jul 26, 201812.0712.0712.0712.0712.07-
Jul 25, 201812.0412.0412.0412.0412.04-
Jul 24, 201811.9511.9511.9511.9511.95-
Jul 23, 201812.0212.0212.0212.0212.02-
Jul 20, 201812.0212.0212.0212.0212.02-
Jul 19, 201812.1612.1612.1612.1612.16-
Jul 19, 20180.095 Dividend
Jul 18, 201812.1012.1012.1012.1012.01-
Jul 17, 201812.1312.1312.1312.1312.03-
Jul 16, 201812.2212.2212.2212.2212.12-
Jul 13, 201812.2812.2812.2812.2812.18-
Jul 12, 201812.3112.3112.3112.3112.21-
Jul 11, 201812.2912.2912.2912.2912.19-
Jul 10, 201812.3112.3112.3112.3112.21-
Jul 09, 201812.3012.3012.3012.3012.20-
Jul 06, 201812.3912.3912.3912.3912.29-
Jul 05, 201812.3312.3312.3312.3312.23-
Jul 03, 201812.2012.2012.2012.2012.10-
Jul 02, 201812.1112.1112.1112.1112.01-
Jun 29, 201812.1812.1812.1812.1812.08-
Jun 28, 201812.1812.1812.1812.1812.08-
Jun 27, 201812.0712.0712.0712.0711.98-
Jun 26, 201812.1312.1312.1312.1312.03-
Jun 25, 201812.1012.1012.1012.1012.01-
Jun 22, 201812.1412.1412.1412.1412.04-
Jun 21, 201812.0512.0512.0512.0511.96-
Jun 20, 201811.9911.9911.9911.9911.90-
Jun 19, 201811.8311.8311.8311.8311.74-
Jun 18, 201811.8711.8711.8711.8711.78-
Jun 15, 201811.8711.8711.8711.8711.78-
Jun 14, 201811.8711.8711.8711.8711.78-
Jun 13, 201811.7411.7411.7411.7411.65-
Jun 12, 201811.9211.9211.9211.9211.83-
Jun 11, 201811.8411.8411.8411.8411.75-
Jun 08, 201811.8911.8911.8911.8911.80-
Jun 07, 201811.8511.8511.8511.8511.76-
Jun 06, 201811.8511.8511.8511.8511.76-
Jun 05, 201811.8011.8011.8011.8011.71-
Jun 04, 201811.8611.8611.8611.8611.77-
Jun 01, 201811.7311.7311.7311.7311.64-
May 31, 201811.6911.6911.6911.6911.60-
May 30, 201811.7411.7411.7411.7411.65-
May 29, 201811.5611.5611.5611.5611.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...