iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.12
-0.08 (-0.98%)
Mar 27, 2026, 4:00 PM EST
BARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | - | -0.98% |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% |
| Mar 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.36% |
| Mar 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% |
| Mar 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.36% |
| Mar 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.06% |
| Mar 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.59% |
| Mar 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.16% |
| Mar 17, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.47% |
| Mar 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% |
| Mar 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.04% |
| Mar 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.92% |
| Mar 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Mar 6, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.91% |
| Mar 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% |
| Mar 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.11% |
| Mar 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.55% |
| Mar 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.22% |
| Feb 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Feb 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% |
| Feb 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% |
| Feb 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Feb 23, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Feb 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.90% |
| Feb 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Feb 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.22% |
| Feb 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% |
| Feb 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% |
| Feb 12, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% |
| Feb 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Feb 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.26% |
| Feb 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.93% |
| Feb 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.29% |
| Feb 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.07% |
| Feb 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.60% |
| Feb 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.83% |
| Jan 30, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.24% |
| Jan 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.32% |
| Jan 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% |
| Jan 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |
| Jan 26, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Jan 23, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Jan 22, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% |
| Jan 21, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% |
| Jan 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.42% |
| Jan 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.83% |
| Jan 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |