iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.92
0.00 (0.00%)
Jul 9, 2026, 8:59 AM EST
BARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Jul 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.33% |
| Jul 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| Jul 6, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% |
| Jul 1, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
| Jun 30, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.44% |
| Jun 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jun 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.12% |
| Jun 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.56% |
| Jun 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.45% |
| Jun 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
| Jun 22, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.80% |
| Jun 18, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jun 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.13% |
| Jun 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Jun 15, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% |
| Jun 12, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.02% |
| Jun 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% |
| Jun 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% |
| Jun 9, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.74% |
| Jun 8, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.80% |
| Jun 5, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jun 4, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.04% |
| Jun 3, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.46% |
| Jun 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.35% |
| Jun 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.93% |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% |
| May 28, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| May 27, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
| May 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.57% |
| May 22, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% |
| May 21, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.34% |
| May 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.15% |
| May 19, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| May 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% |
| May 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.47% |
| May 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% |
| May 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% |
| May 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| May 8, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| May 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.00% |
| May 6, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.70% |
| May 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| May 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% |
| May 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| Apr 30, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.72% |
| Apr 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.80% |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% |