iShares MSCI Total International Index Fund Class K (BDOKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.38
+0.09 (0.80%)
May 15, 2025, 4:00 PM EDT
BDOKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% |
| May 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.80% |
| May 14, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.18% |
| May 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| May 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% |
| May 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% |
| May 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% |
| May 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% |
| May 6, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 5, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 2, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.82% |
| May 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.27% |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% |
| Apr 29, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% |
| Apr 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% |
| Apr 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% |
| Apr 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.40% |
| Apr 23, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% |
| Apr 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.43% |
| Apr 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Apr 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.06% |
| Apr 16, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.57% |
| Apr 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.58% |
| Apr 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| Apr 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.80% |
| Apr 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.28% |
| Apr 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 6.07% |
| Apr 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.93% |
| Apr 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% |
| Apr 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.80% |
| Apr 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.23% |
| Apr 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Apr 1, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Mar 31, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.48% |
| Mar 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | -1.19% |
| Mar 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.88 | 0.27% |
| Mar 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | -1.00% |
| Mar 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | 0.27% |
| Mar 24, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.93 | 0.09% |
| Mar 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.92 | -0.54% |
| Mar 20, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.98 | -0.72% |
| Mar 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.06 | 0.36% |
| Mar 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.02 | -0.09% |
| Mar 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.03 | 1.28% |
| Mar 14, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.89 | 1.86% |
| Mar 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.69 | -0.74% |
| Mar 12, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.77 | 0.65% |
| Mar 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.70 | - |
| Mar 10, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.70 | -2.35% |
| Mar 7, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | 0.82% |