iShares Developed Real Estate Index Fund Institutional Shares (BIRDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.19
+0.06 (0.74%)
May 9, 2025, 4:00 PM EDT
BIRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.97% |
| May 12, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| May 9, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.74% |
| May 8, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.73% |
| May 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| May 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| May 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.12% |
| May 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.23% |
| May 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Apr 30, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% |
| Apr 29, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Apr 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Apr 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Apr 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% |
| Apr 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Apr 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.53% |
| Apr 21, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.26% |
| Apr 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.54% |
| Apr 16, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.26% |
| Apr 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% |
| Apr 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.70% |
| Apr 11, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.73% |
| Apr 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.19% |
| Apr 9, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4.55% |
| Apr 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.21 | -1.63% |
| Apr 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | -2.89% |
| Apr 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -4.40% |
| Apr 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -2.33% |
| Apr 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 0.37% |
| Apr 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | 0.37% |
| Mar 31, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 0.25% |
| Mar 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | -0.12% |
| Mar 27, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | -0.37% |
| Mar 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 0.37% |
| Mar 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | -0.49% |
| Mar 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | 1.25% |
| Mar 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | -0.99% |
| Mar 20, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | -0.12% |
| Mar 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - |
| Mar 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.49% |
| Mar 17, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 1.37% |
| Mar 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | 1.65% |
| Mar 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.62% |
| Mar 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | 0.25% |
| Mar 11, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | -0.62% |
| Mar 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | -1.23% |
| Mar 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | 0.62% |
| Mar 6, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.05 | -2.41% |
| Mar 5, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | 0.85% |
| Mar 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | -0.60% |