Skip to main content
logo
iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.99
+0.02 (0.22%)
Aug 25, 2026, 4:00 PM EST

BARDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 20268.998.998.998.998.990.22%
Aug 24, 20268.978.978.978.978.970.34%
Aug 21, 20268.948.948.948.948.940.11%
Aug 20, 20268.938.938.938.938.930.11%
Aug 19, 20268.928.928.928.928.920.79%
Aug 18, 20268.858.858.858.858.85-0.56%
Aug 17, 20268.908.908.908.908.90-0.56%
Aug 14, 20268.958.958.958.958.950.11%
Aug 13, 20268.948.948.948.948.940.68%
Aug 12, 20268.888.888.888.888.880.79%
Aug 11, 20268.818.818.818.818.81-0.79%
Aug 10, 20268.888.888.888.888.88-1.22%
Aug 7, 20268.998.998.998.998.990.56%
Aug 6, 20268.948.948.948.948.94-1.00%
Aug 5, 20269.039.039.039.039.030.22%
Aug 4, 20269.019.019.019.019.01-0.11%
Aug 3, 20269.029.029.029.029.02-0.11%
Jul 31, 20269.039.039.039.039.03-0.88%
Jul 30, 20269.119.119.119.119.11-0.22%
Jul 29, 20269.139.139.139.139.13-0.33%
Jul 28, 20269.169.169.169.169.160.22%
Jul 27, 20269.149.149.149.149.14-0.11%
Jul 24, 20269.159.159.159.159.151.67%
Jul 23, 20269.009.009.009.009.00-0.33%
Jul 22, 20269.039.039.039.039.03-0.62%
Jul 21, 20269.189.189.189.189.090.54%
Jul 20, 20269.139.139.139.139.04-0.33%
Jul 17, 20269.169.169.169.169.070.11%
Jul 16, 20269.159.159.159.159.061.67%
Jul 15, 20269.009.009.009.008.910.23%
Jul 14, 20268.988.988.988.988.890.10%
Jul 13, 20268.978.978.978.978.880.23%
Jul 10, 20268.958.958.958.958.860.23%
Jul 9, 20268.938.938.938.938.840.11%
Jul 8, 20268.928.928.928.928.83-1.33%
Jul 7, 20269.049.049.049.048.950.68%
Jul 6, 20268.988.988.988.988.89-0.22%
Jul 2, 20269.009.009.009.008.911.46%
Jul 1, 20268.878.878.878.878.78-0.22%
Jun 30, 20268.898.898.898.898.80-1.44%
Jun 29, 20269.029.029.029.028.93-
Jun 26, 20269.029.029.029.028.931.12%
Jun 25, 20268.928.928.928.928.830.56%
Jun 24, 20268.878.878.878.878.780.46%
Jun 23, 20268.838.838.838.838.740.46%
Jun 22, 20268.798.798.798.798.700.80%
Jun 18, 20268.728.728.728.728.63-
Jun 17, 20268.728.728.728.728.63-2.13%
Jun 16, 20268.918.918.918.918.82-
Jun 15, 20268.918.918.918.918.82-0.34%