Skip to main content
iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.76
+0.06 (0.78%)
Jan 14, 2025, 8:00 PM EST

BARDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20257.707.707.707.707.700.65%
Jan 10, 20257.657.657.657.657.65-1.92%
Jan 8, 20257.807.807.807.807.80-0.26%
Jan 7, 20257.827.827.827.827.82-0.76%
Jan 6, 20257.887.887.887.887.88-0.76%
Jan 3, 20257.947.947.947.947.941.15%
Jan 2, 20257.857.857.857.857.85-0.63%
Dec 31, 20247.907.907.907.907.900.51%
Dec 30, 20247.867.867.867.867.86-0.51%
Dec 27, 20247.907.907.907.907.90-0.63%
Dec 26, 20247.957.957.957.957.950.13%
Dec 24, 20247.947.947.947.947.940.76%
Dec 23, 20247.887.887.887.887.883.41%
Dec 20, 20247.627.627.627.627.62-1.30%
Dec 19, 20247.727.727.727.727.72-1.28%
Dec 18, 20247.827.827.827.827.82-3.46%
Dec 17, 20248.108.108.108.108.10-0.25%
Dec 16, 20248.128.128.128.128.12-0.37%
Dec 13, 20248.158.158.158.158.15-0.24%
Dec 12, 20248.178.178.178.178.17-0.49%
Dec 11, 20248.218.218.218.218.21-0.12%
Dec 10, 20248.228.228.228.228.22-1.20%
Dec 9, 20248.328.328.328.328.32-
Dec 6, 20248.328.328.328.328.32-0.12%
Dec 5, 20248.338.338.338.338.33-0.36%
Dec 4, 20248.368.368.368.368.36-0.24%
Dec 3, 20248.388.388.388.388.38-0.36%
Dec 2, 20248.418.418.418.418.41-1.18%
Nov 29, 20248.518.518.518.518.51-0.23%
Nov 27, 20248.538.538.538.538.530.83%
Nov 26, 20248.468.468.468.468.460.24%
Nov 25, 20248.448.448.448.448.441.08%
Nov 22, 20248.358.358.358.358.350.60%
Nov 21, 20248.308.308.308.308.300.36%
Nov 20, 20248.278.278.278.278.27-0.48%
Nov 19, 20248.318.318.318.318.310.61%
Nov 18, 20248.268.268.268.268.260.36%
Nov 15, 20248.238.238.238.238.230.24%
Nov 14, 20248.218.218.218.218.21-0.73%
Nov 13, 20248.278.278.278.278.27-
Nov 12, 20248.278.278.278.278.27-1.19%
Nov 11, 20248.378.378.378.378.37-0.36%
Nov 8, 20248.408.408.408.408.400.72%
Nov 7, 20248.348.348.348.348.340.97%
Nov 6, 20248.268.268.268.268.26-1.78%
Nov 5, 20248.418.418.418.418.411.33%
Nov 4, 20248.308.308.308.308.300.73%
Nov 1, 20248.248.248.248.248.24-0.72%
Oct 31, 20248.308.308.308.308.30-1.66%
Oct 30, 20248.448.448.448.448.440.24%
Oct 29, 20248.428.428.428.428.42-0.47%
Oct 28, 20248.468.468.468.468.460.48%
Oct 25, 20248.428.428.428.428.42-0.82%
Oct 24, 20248.498.498.498.498.49-0.12%
Oct 23, 20248.508.508.508.508.500.35%
Oct 22, 20248.478.478.478.478.47-
Oct 21, 20248.478.478.478.478.47-1.97%
Oct 18, 20248.648.648.648.648.640.47%
Oct 17, 20248.608.608.608.608.60-0.46%
Oct 16, 20248.648.648.648.648.641.17%
Oct 15, 20248.548.548.548.548.540.35%
Oct 14, 20248.518.518.518.518.510.24%
Oct 11, 20248.498.498.498.498.49-14.93%
Oct 10, 20249.989.989.989.989.98-1.96%
Oct 9, 202410.1810.1810.1810.188.70-
Oct 8, 202410.1810.1810.1810.188.70-0.10%
Oct 7, 202410.1910.1910.1910.198.71-1.07%
Oct 4, 202410.3010.3010.3010.308.80-0.29%
Oct 3, 202410.3310.3310.3310.338.83-0.77%
Oct 2, 202410.4110.4110.4110.418.90-0.38%
Oct 1, 202410.4510.4510.4510.458.93-0.48%
Sep 30, 202410.5010.5010.5010.508.980.19%
Sep 27, 202410.4810.4810.4810.488.960.10%
Sep 26, 202410.4710.4710.4710.478.950.10%
Sep 25, 202410.4610.4610.4610.468.94-0.66%
Sep 24, 202410.5310.5310.5310.539.00-
Sep 23, 202410.5310.5310.5310.539.000.96%
Sep 20, 202410.4310.4310.4310.438.92-0.67%
Sep 19, 202410.5010.5010.5010.508.980.67%
Sep 18, 202410.4310.4310.4310.438.92-0.29%
Sep 17, 202410.4610.4610.4610.468.94-0.85%
Sep 16, 202410.5510.5510.5510.559.020.48%
Sep 13, 202410.5010.5010.5010.508.980.77%
Sep 12, 202410.4210.4210.4210.428.910.68%
Sep 11, 202410.3510.3510.3510.358.85-0.10%
Sep 10, 202410.3610.3610.3610.368.861.27%
Sep 9, 202410.2310.2310.2310.238.740.99%
Sep 6, 202410.1310.1310.1310.138.66-0.49%
Sep 5, 202410.1810.1810.1810.188.700.20%
Sep 4, 202410.1610.1610.1610.168.690.40%
Sep 3, 202410.1210.1210.1210.128.65-0.69%
Aug 30, 202410.1910.1910.1910.198.710.89%
Aug 29, 202410.1010.1010.1010.108.63-0.39%
Aug 28, 202410.1410.1410.1410.148.67-0.39%
Aug 27, 202410.1810.1810.1810.188.700.39%
Aug 26, 202410.1410.1410.1410.148.670.20%
Aug 23, 202410.1210.1210.1210.128.651.91%
Aug 22, 20249.939.939.939.938.490.20%
Aug 21, 20249.919.919.919.918.470.51%
Aug 20, 20249.869.869.869.868.43-0.10%