iShares MSCI Total International Index Fund Institutional Shares (BDOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.53
-0.08 (-0.59%)
At close: Apr 28, 2026
BDOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -0.15% |
| Apr 24, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.81% |
| Apr 23, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.88% |
| 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 | 1.17% |
| Apr 16, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Apr 15, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% |
| Apr 14, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% |
| 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 | 0.16% |
| Apr 6, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Apr 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.54% |
| Apr 1, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.58% |
| Mar 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.34% |
| Mar 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.32 | -0.16% |
| Mar 27, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.34 | -0.80% |
| Mar 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -2.49% |
| Mar 25, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.76 | 1.50% |
| Mar 24, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.57 | -0.39% |
| Mar 23, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.62 | 2.01% |
| Mar 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.37 | -2.81% |
| Mar 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -0.31% |
| Mar 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.77 | -1.68% |
| Mar 17, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.99 | 0.38% |
| Mar 16, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.94 | 1.96% |
| Mar 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | -0.85% |
| Mar 12, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.80 | -2.13% |
| Mar 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.08 | -0.08% |
| Mar 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.09 | 0.53% |
| Mar 9, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.02 | 0.77% |
| Mar 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.92 | -0.99% |
| Mar 5, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.05 | -1.50% |
| Mar 4, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.25 | 0.60% |
| Mar 3, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.17 | -3.57% |
| Mar 2, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | -1.51% |
| Feb 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.87 | -0.07% |
| Feb 26, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.88 | -0.21% |
| Feb 25, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | 0.94% |
| Feb 24, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | 0.73% |
| Feb 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | -0.65% |
| Feb 20, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.77 | 1.10% |
| Feb 19, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | -0.15% |
| Feb 18, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.64 | 0.37% |