iShares Developed Real Estate Index Fund Institutional Shares (BIRDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.76
+0.01 (0.11%)
At close: May 19, 2026
BIRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| May 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% |
| May 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.58% |
| May 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.45% |
| May 13, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.45% |
| May 12, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% |
| May 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| May 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| May 7, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% |
| May 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% |
| May 5, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% |
| May 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% |
| May 1, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% |
| Apr 30, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.83% |
| Apr 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.79% |
| Apr 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% |
| Apr 27, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% |
| Apr 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Apr 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% |
| Apr 22, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.79% |
| Apr 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% |
| Apr 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.11% |
| Apr 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% |
| Apr 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% |
| Apr 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | 1.26% |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | 0.23% |
| Apr 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.66 | 0.23% |
| Apr 9, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.64 | 0.46% |
| Apr 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 2.60% |
| Apr 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | 0.24% |
| Apr 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | - |
| Apr 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | 0.48% |
| Apr 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.32 | 1.08% |
| Mar 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 1.72% |
| Mar 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | 0.12% |
| Mar 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.97% |
| Mar 26, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.16 | -0.60% |
| Mar 25, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 0.24% |
| Mar 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | -0.36% |
| Mar 23, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | 0.36% |
| Mar 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | -3.05% |
| Mar 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | -0.58% |
| Mar 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.50 | -1.15% |
| Mar 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | 0.46% |
| Mar 16, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | 1.29% |
| Mar 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | -0.58% |
| Mar 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.50 | -1.04% |
| Mar 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | -1.03% |
| Mar 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | 0.23% |