iShares Developed Real Estate Index Fund Class K (BKRDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.98
+0.04 (0.50%)
Apr 24, 2025, 4:00 PM EDT
BKRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% |
| Apr 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% |
| Apr 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.50% |
| Apr 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Apr 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.54% |
| Apr 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.26% |
| Apr 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.54% |
| Apr 16, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.26% |
| Apr 15, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.39% |
| Apr 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.71% |
| Apr 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% |
| Apr 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.19% |
| Apr 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.41% |
| Apr 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.49% |
| Apr 7, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.31 | -2.90% |
| Apr 4, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | -4.41% |
| Apr 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.87 | -2.46% |
| Apr 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | 0.49% |
| Apr 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | 0.25% |
| Mar 31, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | 0.37% |
| Mar 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | -0.12% |
| Mar 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.37% |
| Mar 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 0.37% |
| Mar 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.49% |
| Mar 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | 1.25% |
| Mar 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | -0.99% |
| Mar 20, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | -0.25% |
| Mar 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | 0.12% |
| Mar 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | -0.49% |
| Mar 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | 1.37% |
| Mar 14, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 1.65% |
| Mar 13, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | -1.62% |
| Mar 12, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 0.25% |
| Mar 11, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | -0.62% |
| Mar 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | -1.23% |
| Mar 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 0.62% |
| Mar 6, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | -2.53% |
| Mar 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 0.97% |
| Mar 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | -0.60% |
| Mar 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.21 | 0.49% |
| Feb 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.17 | 0.37% |
| Feb 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
| Feb 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -0.24% |
| Feb 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 0.86% |
| Feb 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 0.12% |
| Feb 21, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | -0.73% |
| Feb 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 0.24% |
| Feb 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.12 | - |
| Feb 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.12 | 0.37% |
| Feb 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | -0.49% |