iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.35
+0.04 (0.48%)
Jul 11, 2025, 9:29 AM EDT

BARDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 2025 8.35 8.35 8.35 8.35 8.35 0.48%
Jul 9, 2025 8.31 8.31 8.31 8.31 8.31 -
Jul 8, 2025 8.31 8.31 8.31 8.31 8.31 -0.36%
Jul 7, 2025 8.34 8.34 8.34 8.34 8.34 -1.18%
Jul 3, 2025 8.44 8.44 8.44 8.44 8.44 0.12%
Jul 2, 2025 8.43 8.43 8.43 8.43 8.43 0.36%
Jul 1, 2025 8.40 8.40 8.40 8.40 8.40 0.36%
Jun 30, 2025 8.37 8.37 8.37 8.37 8.37 0.60%
Jun 27, 2025 8.32 8.32 8.32 8.32 8.32 0.12%
Jun 26, 2025 8.31 8.31 8.31 8.31 8.31 0.24%
Jun 25, 2025 8.29 8.29 8.29 8.29 8.29 -1.78%
Jun 24, 2025 8.44 8.44 8.44 8.44 8.44 0.24%
Jun 23, 2025 8.42 8.42 8.42 8.42 8.42 1.20%
Jun 20, 2025 8.32 8.32 8.32 8.32 8.32 -0.24%
Jun 18, 2025 8.34 8.34 8.34 8.34 8.34 0.36%
Jun 17, 2025 8.31 8.31 8.31 8.31 8.31 -0.12%
Jun 16, 2025 8.32 8.32 8.32 8.32 8.32 0.12%
Jun 13, 2025 8.31 8.31 8.31 8.31 8.31 -0.95%
Jun 12, 2025 8.39 8.39 8.39 8.39 8.39 0.48%
Jun 11, 2025 8.35 8.35 8.35 8.35 8.35 -0.48%
Jun 10, 2025 8.39 8.39 8.39 8.39 8.39 0.72%
Jun 9, 2025 8.33 8.33 8.33 8.33 8.33 0.24%
Jun 6, 2025 8.31 8.31 8.31 8.31 8.31 0.48%
Jun 5, 2025 8.27 8.27 8.27 8.27 8.27 -0.12%
Jun 4, 2025 8.28 8.28 8.28 8.28 8.28 0.12%
Jun 3, 2025 8.27 8.27 8.27 8.27 8.27 -0.48%
Jun 2, 2025 8.31 8.31 8.31 8.31 8.31 0.48%
May 30, 2025 8.27 8.27 8.27 8.27 8.27 0.12%
May 29, 2025 8.26 8.26 8.26 8.26 8.26 0.85%
May 28, 2025 8.19 8.19 8.19 8.19 8.19 -
May 27, 2025 8.19 8.19 8.19 8.19 8.19 1.49%
May 23, 2025 8.07 8.07 8.07 8.07 8.07 0.37%
May 22, 2025 8.04 8.04 8.04 8.04 8.04 -0.37%
May 21, 2025 8.07 8.07 8.07 8.07 8.07 -1.94%
May 20, 2025 8.23 8.23 8.23 8.23 8.23 -0.36%
May 19, 2025 8.26 8.26 8.26 8.26 8.26 0.24%
May 16, 2025 8.24 8.24 8.24 8.24 8.24 1.10%
May 15, 2025 8.15 8.15 8.15 8.15 8.15 1.37%
May 14, 2025 8.04 8.04 8.04 8.04 8.04 -0.86%
May 13, 2025 8.11 8.11 8.11 8.11 8.11 -0.98%
May 12, 2025 8.19 8.19 8.19 8.19 8.19 0.37%
May 9, 2025 8.16 8.16 8.16 8.16 8.16 0.62%
May 8, 2025 8.11 8.11 8.11 8.11 8.11 -0.61%
May 7, 2025 8.16 8.16 8.16 8.16 8.16 -
May 6, 2025 8.16 8.16 8.16 8.16 8.16 -0.24%
May 5, 2025 8.18 8.18 8.18 8.18 8.18 -0.12%
May 2, 2025 8.19 8.19 8.19 8.19 8.19 1.36%
May 1, 2025 8.08 8.08 8.08 8.08 8.08 0.12%
Apr 30, 2025 8.07 8.07 8.07 8.07 8.07 0.75%
Apr 29, 2025 8.01 8.01 8.01 8.01 8.01 -0.12%