iShares MSCI Total International Index Fund Institutional Shares (BDOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.03
-0.24 (-1.68%)
At close: Jul 7, 2026
BDOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| Jul 7, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.68% |
| Jul 6, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.86% |
| Jul 2, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Jul 1, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.55% |
| Jun 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.62% |
| Jun 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.11 | 0.85% |
| Jun 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | -0.77% |
| Jun 25, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.10 | 0.85% |
| Jun 24, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | - |
| Jun 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | -3.10% |
| Jun 22, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.43 | 0.21% |
| Jun 18, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.40 | 1.47% |
| Jun 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -0.49% |
| Jun 16, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.26 | -0.41% |
| Jun 15, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.32 | 1.40% |
| Jun 12, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.12 | 0.63% |
| Jun 11, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.03 | 3.37% |
| Jun 10, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.58 | -1.65% |
| Jun 9, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 0.28% |
| Jun 8, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.77 | 0.58% |
| Jun 5, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.69 | -3.84% |
| Jun 4, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.23 | - |
| Jun 3, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.23 | -0.83% |
| Jun 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.35 | 0.77% |
| Jun 1, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | 0.63% |
| May 29, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | 0.14% |
| May 28, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | 0.21% |
| May 27, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.10 | -0.21% |
| May 26, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | 1.71% |
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.07% |
| May 21, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.90 | 0.86% |
| May 20, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.79 | 1.46% |
| May 19, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.59 | -0.80% |
| May 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 0.51% |
| May 15, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.63 | -2.41% |
| May 14, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | - |
| May 13, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | 0.86% |
| May 12, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | -0.99% |
| May 11, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | 0.14% |
| May 8, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | 0.64% |
| May 7, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.87 | -1.20% |
| May 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | 2.77% |
| May 5, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.67 | 1.09% |
| May 4, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.52 | -0.36% |
| May 1, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.57 | -0.29% |
| Apr 30, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.61 | 1.78% |
| Apr 29, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.37 | -0.44% |
| Apr 28, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.43 | -0.59% |
| Apr 27, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.51 | -0.15% |