BAREX - BlackRock Real Estate Securities Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201911.9911.9911.9911.9911.99-
Jan 15, 201911.9111.9111.9111.9111.91-
Jan 14, 201911.7811.7811.7811.7811.78-
Jan 11, 201911.8211.8211.8211.8211.82-
Jan 10, 201911.7911.7911.7911.7911.79-
Jan 09, 201911.6211.6211.6211.6211.62-
Jan 08, 201911.6011.6011.6011.6011.60-
Jan 07, 201911.3411.3411.3411.3411.34-
Jan 04, 201911.2711.2711.2711.2711.27-
Jan 03, 201911.1211.1211.1211.1211.12-
Jan 02, 201911.0811.0811.0811.0811.08-
Dec 31, 201811.3711.3711.3711.3711.37-
Dec 28, 201811.3311.3311.3311.3311.33-
Dec 27, 201811.2911.2911.2911.2911.29-
Dec 26, 201811.2811.2811.2811.2811.28-
Dec 24, 201810.9110.9110.9110.9110.91-
Dec 21, 201811.3711.3711.3711.3711.37-
Dec 20, 201811.5411.5411.5411.5411.54-
Dec 19, 201811.7011.7011.7011.7011.70-
Dec 18, 201811.8411.8411.8411.8411.84-
Dec 17, 201811.7311.7311.7311.7311.73-
Dec 14, 201812.1912.1912.1912.1912.19-
Dec 13, 201812.2112.2112.2112.2112.21-
Dec 12, 201812.1112.1112.1112.1112.11-
Dec 11, 201812.3412.3412.3412.3412.34-
Dec 10, 201812.3212.3212.3212.3212.32-
Dec 07, 201812.4312.4312.4312.4312.43-
Dec 06, 201812.6112.6112.6112.6112.61-
Dec 06, 20180.061 Dividend
Dec 04, 201812.3712.3712.3712.3712.31-
Dec 03, 201812.5812.5812.5812.5812.52-
Nov 30, 201812.4412.4412.4412.4412.38-
Nov 29, 201812.3612.3612.3612.3612.30-
Nov 28, 201812.3612.3612.3612.3612.30-
Nov 27, 201812.2412.2412.2412.2412.18-
Nov 26, 201812.1912.1912.1912.1912.13-
Nov 23, 201812.1712.1712.1712.1712.11-
Nov 21, 201812.1812.1812.1812.1812.12-
Nov 20, 201812.1812.1812.1812.1812.12-
Nov 19, 201812.2712.2712.2712.2712.21-
Nov 16, 201812.2812.2812.2812.2812.22-
Nov 15, 201812.1212.1212.1212.1212.06-
Nov 14, 201812.2312.2312.2312.2312.17-
Nov 13, 201812.2412.2412.2412.2412.18-
Nov 12, 201812.2212.2212.2212.2212.16-
Nov 09, 201812.2312.2312.2312.2312.17-
Nov 08, 201812.2212.2212.2212.2212.16-
Nov 07, 201812.2012.2012.2012.2012.14-
Nov 06, 201812.0412.0412.0412.0411.98-
Nov 05, 201811.9911.9911.9911.9911.93-
Nov 02, 201811.8011.8011.8011.8011.74-
Nov 01, 201811.9511.9511.9511.9511.89-
Oct 31, 201811.8811.8811.8811.8811.82-
Oct 30, 201812.0012.0012.0012.0011.94-
Oct 29, 201811.8911.8911.8911.8911.83-
Oct 26, 201811.7611.7611.7611.7611.70-
Oct 25, 201811.9811.9811.9811.9811.92-
Oct 24, 201811.8211.8211.8211.8211.76-
Oct 23, 201811.7411.7411.7411.7411.68-
Oct 22, 201811.6811.6811.6811.6811.62-
Oct 19, 201811.8611.8611.8611.8611.80-
Oct 18, 201811.7911.7911.7911.7911.73-
Oct 17, 201811.8211.8211.8211.8211.76-
Oct 16, 201811.8511.8511.8511.8511.79-
Oct 15, 201811.6211.6211.6211.6211.56-
Oct 12, 201811.5511.5511.5511.5511.49-
Oct 11, 201811.5611.5611.5611.5611.50-
Oct 11, 20180.077 Dividend
Oct 10, 201811.9811.9811.9811.9811.84-
Oct 09, 201812.1612.1612.1612.1612.02-
Oct 08, 201812.1112.1112.1112.1111.97-
Oct 05, 201811.9611.9611.9611.9611.82-
Oct 04, 201811.9611.9611.9611.9611.82-
Oct 03, 201812.0812.0812.0812.0811.94-
Oct 02, 201812.1912.1912.1912.1912.05-
Oct 01, 201812.2312.2312.2312.2312.09-
Sep 28, 201812.3512.3512.3512.3512.21-
Sep 27, 201812.1612.1612.1612.1612.02-
Sep 26, 201812.0912.0912.0912.0911.95-
Sep 25, 201812.2512.2512.2512.2512.11-
Sep 24, 201812.2412.2412.2412.2412.10-
Sep 21, 201812.4812.4812.4812.4812.34-
Sep 20, 201812.4612.4612.4612.4612.32-
Sep 19, 201812.3412.3412.3412.3412.20-
Sep 18, 201812.4912.4912.4912.4912.35-
Sep 17, 201812.5612.5612.5612.5612.42-
Sep 14, 201812.5112.5112.5112.5112.37-
Sep 13, 201812.6112.6112.6112.6112.47-
Sep 12, 201812.5312.5312.5312.5312.39-
Sep 11, 201812.5312.5312.5312.5312.39-
Sep 10, 201812.5212.5212.5212.5212.38-
Sep 07, 201812.4612.4612.4612.4612.32-
Sep 06, 201812.6012.6012.6012.6012.46-
Sep 05, 201812.5712.5712.5712.5712.43-
Sep 04, 201812.5012.5012.5012.5012.36-
Aug 31, 201812.6312.6312.6312.6312.49-
Aug 30, 201812.5912.5912.5912.5912.45-
Aug 29, 201812.6512.6512.6512.6512.51-
Aug 28, 201812.6512.6512.6512.6512.51-
Aug 27, 201812.5012.5012.5012.5012.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...