iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.17
+0.01 (0.12%)
At close: Dec 26, 2025
BARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Dec 24, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Dec 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% |
| Dec 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.50% |
| Dec 19, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% |
| Dec 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Dec 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Dec 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.83% |
| Dec 15, 2025 | 8.13 | 8.13 | 8.13 | 8.48 | 8.13 | 0.59% |
| Dec 12, 2025 | 8.08 | 8.08 | 8.08 | 8.43 | 8.08 | 0.12% |
| Dec 11, 2025 | 8.07 | 8.07 | 8.07 | 8.42 | 8.07 | 0.36% |
| Dec 10, 2025 | 8.04 | 8.04 | 8.04 | 8.39 | 8.04 | 0.36% |
| Dec 9, 2025 | 8.01 | 8.01 | 8.01 | 8.36 | 8.01 | -0.36% |
| Dec 8, 2025 | 8.04 | 8.04 | 8.04 | 8.39 | 8.04 | -0.83% |
| Dec 5, 2025 | 8.11 | 8.11 | 8.11 | 8.46 | 8.11 | -0.24% |
| Dec 4, 2025 | 8.13 | 8.13 | 8.13 | 8.48 | 8.13 | -0.47% |
| Dec 3, 2025 | 8.17 | 8.17 | 8.17 | 8.52 | 8.16 | 0.24% |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.50 | 8.15 | -0.12% |
| Dec 1, 2025 | 8.16 | 8.16 | 8.16 | 8.51 | 8.16 | -0.93% |
| Nov 28, 2025 | 8.23 | 8.23 | 8.23 | 8.59 | 8.23 | 0.35% |
| Nov 26, 2025 | 8.20 | 8.20 | 8.20 | 8.56 | 8.20 | 0.71% |
| Nov 25, 2025 | 8.15 | 8.15 | 8.15 | 8.50 | 8.15 | 0.59% |
| Nov 24, 2025 | 8.10 | 8.10 | 8.10 | 8.45 | 8.10 | 0.36% |
| Nov 21, 2025 | 8.07 | 8.07 | 8.07 | 8.42 | 8.07 | 1.32% |
| Nov 20, 2025 | 7.96 | 7.96 | 7.96 | 8.31 | 7.96 | -0.60% |
| Nov 19, 2025 | 8.01 | 8.01 | 8.01 | 8.36 | 8.01 | -0.59% |
| Nov 18, 2025 | 8.06 | 8.06 | 8.06 | 8.41 | 8.06 | -0.12% |
| Nov 17, 2025 | 8.07 | 8.07 | 8.07 | 8.42 | 8.07 | -0.47% |
| Nov 14, 2025 | 8.11 | 8.11 | 8.11 | 8.46 | 8.11 | 0.12% |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.45 | 8.10 | -1.05% |
| Nov 12, 2025 | 8.18 | 8.18 | 8.18 | 8.54 | 8.18 | -0.47% |
| Nov 11, 2025 | 8.22 | 8.22 | 8.22 | 8.58 | 8.22 | 0.94% |
| Nov 10, 2025 | 8.15 | 8.15 | 8.15 | 8.50 | 8.15 | -0.12% |
| Nov 7, 2025 | 8.16 | 8.16 | 8.16 | 8.51 | 8.16 | 1.19% |
| Nov 6, 2025 | 8.06 | 8.06 | 8.06 | 8.41 | 8.06 | -0.12% |
| Nov 5, 2025 | 8.07 | 8.07 | 8.07 | 8.42 | 8.07 | 0.24% |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.40 | 8.05 | -0.12% |
| Nov 3, 2025 | 8.06 | 8.06 | 8.06 | 8.41 | 8.06 | -0.12% |
| Oct 31, 2025 | 8.07 | 8.07 | 8.07 | 8.42 | 8.07 | 0.12% |
| Oct 30, 2025 | 8.06 | 8.06 | 8.06 | 8.41 | 8.06 | 0.12% |
| Oct 29, 2025 | 8.05 | 8.05 | 8.05 | 8.40 | 8.05 | -2.10% |
| Oct 28, 2025 | 8.22 | 8.22 | 8.22 | 8.58 | 8.22 | -1.27% |
| Oct 27, 2025 | 8.33 | 8.33 | 8.33 | 8.69 | 8.33 | 0.35% |
| Oct 24, 2025 | 8.30 | 8.30 | 8.30 | 8.66 | 8.30 | - |
| Oct 23, 2025 | 8.30 | 8.30 | 8.30 | 8.66 | 8.30 | 0.23% |
| Oct 22, 2025 | 8.28 | 8.28 | 8.28 | 8.64 | 8.28 | 0.47% |
| Oct 21, 2025 | 8.24 | 8.24 | 8.24 | 8.60 | 8.24 | -0.46% |
| Oct 20, 2025 | 8.28 | 8.28 | 8.28 | 8.64 | 8.28 | 0.82% |
| Oct 17, 2025 | 8.21 | 8.21 | 8.21 | 8.57 | 8.21 | 0.59% |
| Oct 16, 2025 | 8.17 | 8.17 | 8.17 | 8.52 | 8.16 | 0.12% |