iShares Developed Real Estate Index Fund Investor A Shares (BARDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.21
0.00 (0.00%)
Oct 16, 2026, 1:53 PM EST
BARDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Oct 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.11% |
| Oct 14, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.79% |
| Oct 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.19 | 0.12% |
| Oct 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | 0.37% |
| Oct 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 0.74% |
| Oct 8, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.09 | 0.36% |
| Oct 7, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | -1.21% |
| Oct 6, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.16 | 0.74% |
| Oct 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | -0.49% |
| Oct 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | 0.12% |
| Oct 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | -0.85% |
| Sep 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | -0.71% |
| Sep 29, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | -0.24% |
| Sep 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.27 | -0.24% |
| Sep 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -0.12% |
| Sep 24, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | -0.24% |
| Sep 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.32 | -1.18% |
| Sep 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.42 | -0.12% |
| Sep 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | 0.82% |
| Sep 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | -0.94% |
| Sep 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 0.60% |
| Sep 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -0.59% |
| Sep 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -0.35% |
| Sep 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.47 | -0.69% |
| Sep 11, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.53 | 0.34% |
| Sep 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | -0.92% |
| Sep 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.58 | -0.92% |
| Sep 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | -0.12% |
| Sep 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.67 | -0.45% |
| Sep 3, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | 0.80% |
| Sep 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | -0.23% |
| Sep 1, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | -0.22% |
| Aug 31, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | -0.80% |
| Aug 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.75 | -0.79% |
| Aug 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | -0.66% |
| Aug 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | -0.56% |
| Aug 25, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.93 | 0.22% |
| Aug 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.91 | 0.34% |
| Aug 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | 0.11% |
| Aug 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.87 | 0.11% |
| Aug 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.86 | 0.78% |
| Aug 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -0.55% |
| Aug 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -0.56% |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 0.11% |
| Aug 13, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | 0.67% |
| Aug 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | 0.80% |
| Aug 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.75 | -0.79% |
| Aug 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | -1.22% |
| Aug 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.93 | 0.56% |