iShares MSCI Total International Index Fund Class K (BDOKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.32
+0.07 (0.49%)
At close: May 18, 2026
BDOKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| May 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.33% |
| May 14, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| May 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.90% |
| May 12, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.03% |
| May 11, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.14% |
| May 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.62% |
| May 7, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.16% |
| May 6, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.73% |
| May 5, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.13% |
| May 4, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% |
| May 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| Apr 30, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.79% |
| Apr 29, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% |
| Apr 28, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.64% |
| Apr 27, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Apr 24, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.78% |
| Apr 23, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% |
| Apr 22, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Apr 21, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.40% |
| Apr 20, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.42% |
| Apr 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.13% |
| Apr 16, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Apr 15, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Apr 14, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.78% |
| Apr 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% |
| Apr 10, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Apr 9, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.07% |
| Apr 8, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 4.34% |
| Apr 7, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.07% |
| Apr 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Apr 2, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.60% |
| Apr 1, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.60% |
| Mar 31, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.41% |
| Mar 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.78 | -0.16% |
| Mar 27, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.80 | -0.77% |
| Mar 26, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.90 | -2.55% |
| Mar 25, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.24 | 1.53% |
| Mar 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.04 | -0.46% |
| Mar 23, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.10 | 2.09% |
| Mar 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -2.86% |
| Mar 19, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.21 | -0.30% |
| Mar 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.25 | -1.70% |
| Mar 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.48 | 0.44% |
| Mar 16, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.42 | 1.97% |
| Mar 13, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.16 | -0.90% |
| Mar 12, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.28 | -2.13% |
| Mar 11, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | -0.15% |
| Mar 10, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.59 | 0.66% |
| Mar 9, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.50 | 0.74% |