iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.73
0.00 (0.00%)
May 20, 2026, 8:24 AM EST
BARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 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% |
| Apr 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46% |
| Apr 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| Apr 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.80% |
| Apr 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% |
| Apr 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.45% |
| Apr 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| Apr 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.13% |
| Apr 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% |
| Apr 15, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.68% |
| Apr 14, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | 1.26% |
| Apr 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | 0.23% |
| Apr 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 0.35% |
| Apr 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 0.35% |
| Apr 8, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 2.61% |
| Apr 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | 0.24% |
| Apr 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 0.48% |
| Apr 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | 1.09% |
| Mar 31, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.21 | 1.60% |
| Mar 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 0.25% |
| Mar 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | -0.98% |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -0.73% |
| Mar 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | 0.36% |
| Mar 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.17 | -0.36% |
| Mar 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | 0.36% |
| Mar 20, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.17 | -3.06% |
| Mar 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | -0.59% |
| Mar 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.47 | -1.16% |
| Mar 17, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 0.47% |
| Mar 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 1.18% |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -0.58% |
| Mar 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | -1.04% |
| Mar 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | -0.92% |
| Mar 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.65 | 0.23% |