BAREX - BlackRock Real Estate Securities Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 25, 201811.5111.5111.5111.5111.42-
May 24, 201811.4811.4811.4811.4811.39-
May 23, 201811.4911.4911.4911.4911.40-
May 22, 201811.3611.3611.3611.3611.27-
May 21, 201811.3411.3411.3411.3411.25-
May 18, 201811.2011.2011.2011.2011.11-
May 17, 201811.1811.1811.1811.1811.09-
May 16, 201811.2311.2311.2311.2311.14-
May 15, 201811.2811.2811.2811.2811.19-
May 14, 201811.5011.5011.5011.5011.41-
May 11, 201811.6011.6011.6011.6011.51-
May 10, 201811.6511.6511.6511.6511.56-
May 09, 201811.5611.5611.5611.5611.47-
May 08, 201811.4111.4111.4111.4111.32-
May 07, 201811.4911.4911.4911.4911.40-
May 04, 201811.3911.3911.3911.3911.30-
May 03, 201811.2711.2711.2711.2711.18-
May 02, 201811.2411.2411.2411.2411.15-
May 01, 201811.3011.3011.3011.3011.21-
Apr 30, 201811.1811.1811.1811.1811.09-
Apr 27, 201811.2111.2111.2111.2111.12-
Apr 26, 201811.0011.0011.0011.0010.91-
Apr 25, 201810.8610.8610.8610.8610.77-
Apr 24, 201810.8510.8510.8510.8510.76-
Apr 23, 201810.8010.8010.8010.8010.72-
Apr 20, 201810.8210.8210.8210.8210.74-
Apr 19, 201810.9310.9310.9310.9310.84-
Apr 18, 201811.1011.1011.1011.1011.01-
Apr 17, 201811.1211.1211.1211.1211.03-
Apr 16, 201811.0011.0011.0011.0010.91-
Apr 13, 201810.9310.9310.9310.9310.84-
Apr 12, 201810.8510.8510.8510.8510.76-
Apr 11, 201810.9910.9910.9910.9910.90-
Apr 11, 20180.088 Dividend
Apr 10, 201811.0711.0711.0711.0710.90-
Apr 09, 201811.0311.0311.0311.0310.86-
Apr 06, 201811.0911.0911.0911.0910.92-
Apr 05, 201811.1711.1711.1711.1710.99-
Apr 04, 201811.1911.1911.1911.1911.01-
Apr 03, 201811.0711.0711.0711.0710.90-
Apr 02, 201810.9610.9610.9610.9610.79-
Mar 29, 201811.1311.1311.1311.1310.95-
Mar 28, 201811.1211.1211.1211.1210.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...