Advertisement
Advertisement
U.S. Markets open in 4 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares Developed Real Estate Index Fund (BKRDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
8.58+0.10 (+1.18%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023------
Mar 24, 20238.588.588.588.588.58-
Mar 23, 20238.488.488.488.488.48-
Mar 22, 20238.518.518.518.518.51-
Mar 21, 20238.758.758.758.758.75-
Mar 20, 20238.788.788.788.788.78-
Mar 17, 20238.708.708.708.708.70-
Mar 16, 20238.868.868.868.868.86-
Mar 15, 20238.898.898.898.898.89-
Mar 14, 20238.968.968.968.968.96-
Mar 13, 20238.868.868.868.868.86-
Mar 10, 20238.778.778.778.778.77-
Mar 09, 20239.019.019.019.019.01-
Mar 08, 20239.199.199.199.199.19-
Mar 07, 20239.149.149.149.149.14-
Mar 06, 20239.349.349.349.349.34-
Mar 03, 20239.349.349.349.349.34-
Mar 02, 20239.239.239.239.239.23-
Mar 01, 20239.159.159.159.159.15-
Feb 28, 20239.279.279.279.279.27-
Feb 27, 20239.299.299.299.299.29-
Feb 24, 20239.259.259.259.259.25-
Feb 23, 20239.379.379.379.379.37-
Feb 22, 20239.329.329.329.329.32-
Feb 21, 20239.379.379.379.379.37-
Feb 17, 20239.529.529.529.529.52-
Feb 16, 20239.549.549.549.549.54-
Feb 15, 20239.599.599.599.599.59-
Feb 14, 20239.629.629.629.629.62-
Feb 13, 20239.679.679.679.679.67-
Feb 10, 20239.629.629.629.629.62-
Feb 09, 20239.619.619.619.619.61-
Feb 08, 20239.699.699.699.699.69-
Feb 07, 20239.719.719.719.719.71-
Feb 06, 20239.749.749.749.749.74-
Feb 03, 20239.829.829.829.829.82-
Feb 02, 20239.999.999.999.999.99-
Feb 01, 20239.799.799.799.799.79-
Jan 31, 20239.729.729.729.729.72-
Jan 30, 20239.629.629.629.629.62-
Jan 27, 20239.739.739.739.739.73-
Jan 26, 20239.629.629.629.629.62-
Jan 25, 20239.569.569.569.569.56-
Jan 24, 20239.569.569.569.569.56-
Jan 23, 20239.529.529.529.529.52-
Jan 20, 20239.449.449.449.449.44-
Jan 19, 20239.349.349.349.349.34-
Jan 18, 20239.389.389.389.389.38-
Jan 17, 20239.489.489.489.489.48-
Jan 13, 20239.429.429.429.429.42-
Jan 12, 20239.479.479.479.479.47-
Jan 11, 20239.339.339.339.339.33-
Jan 10, 20239.079.079.079.079.07-
Jan 09, 20239.079.079.079.079.07-
Jan 06, 20239.069.069.069.069.06-
Jan 05, 20238.888.888.888.888.88-
Jan 04, 20239.089.089.089.089.08-
Jan 03, 20238.928.928.928.928.92-
Dec 30, 20228.908.908.908.908.90-
Dec 29, 20228.948.948.948.948.94-
Dec 28, 20228.778.778.778.778.77-
Dec 27, 20228.898.898.898.898.89-
Dec 23, 20228.898.898.898.898.89-
Dec 22, 20228.838.838.838.838.83-
Dec 21, 20228.868.868.868.868.86-
Dec 20, 20228.778.778.778.778.77-
Dec 19, 20228.838.838.838.838.83-
Dec 16, 20228.928.928.928.928.92-
Dec 15, 20229.119.119.119.119.11-
Dec 14, 20229.259.259.259.259.25-
Dec 13, 20229.259.259.259.259.25-
Dec 12, 20229.109.109.109.109.10-
Dec 09, 20229.089.089.089.089.08-
Dec 08, 20229.099.099.099.099.09-
Dec 07, 20229.019.019.019.019.01-
Dec 06, 20229.009.009.009.009.00-
Dec 05, 20229.049.049.049.049.04-
Dec 02, 20229.199.199.199.199.19-
Dec 01, 20229.199.199.199.199.19-
Nov 30, 20229.209.209.209.209.20-
Nov 29, 20229.049.049.049.049.04-
Nov 28, 20228.928.928.928.928.92-
Nov 25, 20229.139.139.139.139.13-
Nov 23, 20229.049.049.049.049.04-
Nov 22, 20229.049.049.049.049.04-
Nov 21, 20228.988.988.988.988.98-
Nov 18, 20228.988.988.988.988.98-
Nov 17, 20228.908.908.908.908.90-
Nov 16, 20228.938.938.938.938.93-
Nov 15, 20229.029.029.029.029.02-
Nov 14, 20228.958.958.958.958.95-
Nov 11, 20229.139.139.139.139.13-
Nov 10, 20229.069.069.069.069.06-
Nov 09, 20228.518.518.518.518.51-
Nov 08, 20228.608.608.608.608.60-
Nov 07, 20228.558.558.558.558.55-
Nov 04, 20228.548.548.548.548.54-
Nov 03, 20228.368.368.368.368.36-
Nov 02, 20228.428.428.428.428.42-
Nov 01, 20228.618.618.618.618.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement