iShares MSCI Total International Index Fund Investor A Shares (BDOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.09
0.00 (0.00%)
Jun 2, 2025, 10:52 AM EDT
BDOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| May 30, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| May 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% |
| May 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% |
| May 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.81% |
| May 23, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.27% |
| May 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 21, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.54% |
| May 20, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.27% |
| May 19, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% |
| May 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| May 15, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.73% |
| May 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.18% |
| May 13, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| May 12, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.11% |
| May 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.56% |
| May 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| May 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% |
| May 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 5, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.79% |
| May 1, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Apr 30, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Apr 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Apr 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.57% |
| Apr 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Apr 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% |
| Apr 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.68% |
| Apr 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.48% |
| Apr 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| Apr 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% |
| Apr 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.59% |
| Apr 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Apr 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.21% |
| Apr 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.69% |
| Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.23% |
| Apr 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 6.07% |
| Apr 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.97% |
| Apr 7, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.51% |
| Apr 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -5.81% |
| Apr 3, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.12% |
| Apr 2, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Apr 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| Mar 31, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.53% |
| Mar 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.39 | -1.13% |
| Mar 27, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.51 | 0.28% |
| Mar 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | -1.03% |
| Mar 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.28% |
| Mar 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 0.19% |
| Mar 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.56% |