iShares Developed Real Estate Idx Inv A (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.61
0.00 (0.00%)
Sep 17, 2025, 10:01 AM EDT
BARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% |
| Sep 16, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| Sep 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% |
| Sep 12, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Sep 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.29% |
| Sep 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Sep 9, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Sep 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Sep 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.07% |
| Sep 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% |
| Sep 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% |
| Sep 2, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.64% |
| Aug 29, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.24% |
| Aug 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Aug 27, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.71% |
| Aug 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% |
| Aug 25, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.70% |
| Aug 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.55% |
| Aug 21, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.47% |
| Aug 20, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% |
| Aug 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.33% |
| Aug 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.60% |
| Aug 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.24% |
| Aug 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.60% |
| Aug 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Aug 12, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.73% |
| Aug 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% |
| Aug 8, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.48% |
| Aug 7, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% |
| Aug 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Aug 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% |
| Aug 4, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.10% |
| Aug 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jul 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.21% |
| Jul 30, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.19% |
| Jul 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.45% |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.43% |
| Jul 25, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 24, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.71% |
| Jul 23, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% |
| Jul 22, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.33% |
| Jul 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% |
| Jul 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Jul 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.96% |
| Jul 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | 0.60% |
| Jul 15, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | -1.19% |
| Jul 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.31 | 0.60% |
| Jul 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | -0.24% |
| Jul 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 0.48% |
| Jul 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.24 | - |