iShares MSCI Total International Index Fund Investor A Shares (BDOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.81
0.00 (0.00%)
May 19, 2026, 10:47 AM EST
BDOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | - | - |
| May 18, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.51% |
| May 15, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -2.35% |
| May 14, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| May 13, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.86% |
| May 12, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% |
| May 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| May 8, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% |
| May 7, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.20% |
| May 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.69% |
| May 5, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.17% |
| May 4, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.44% |
| May 1, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.22% |
| Apr 30, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.78% |
| Apr 29, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.44% |
| Apr 28, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.59% |
| Apr 27, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.22% |
| Apr 24, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.81% |
| Apr 23, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.81% |
| Apr 22, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.52% |
| Apr 21, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.45% |
| Apr 20, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.36% |
| Apr 17, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.10% |
| Apr 16, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Apr 15, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Apr 14, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.81% |
| Apr 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.82% |
| Apr 10, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.07% |
| Apr 9, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% |
| Apr 8, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 4.35% |
| Apr 7, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.08% |
| Apr 6, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.47% |
| Apr 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.62% |
| Apr 1, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.58% |
| Mar 31, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.42% |
| Mar 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.33 | -0.08% |
| Mar 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -0.80% |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -2.50% |
| Mar 25, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | 1.42% |
| Mar 24, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -0.39% |
| Mar 23, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.63 | 2.09% |
| Mar 20, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.37 | -2.89% |
| Mar 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.74 | -0.31% |
| Mar 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | -1.68% |
| Mar 17, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.00 | 0.46% |
| Mar 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | 1.88% |
| Mar 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | -0.85% |
| Mar 12, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | -2.13% |
| Mar 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.09 | -0.08% |
| Mar 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | 0.53% |