iShares Developed Real Estate Index Fund Class K (BKRDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.84
-0.03 (-0.34%)
At close: May 22, 2026
BKRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| May 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.45% |
| May 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.03% |
| May 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |
| May 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% |
| May 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.47% |
| May 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.56% |
| May 13, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% |
| May 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| May 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| May 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% |
| May 6, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.58% |
| May 5, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% |
| May 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% |
| May 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| Apr 30, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.83% |
| Apr 29, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.80% |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% |
| Apr 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46% |
| Apr 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.23% |
| Apr 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.80% |
| Apr 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% |
| Apr 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.45% |
| Apr 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| Apr 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.13% |
| Apr 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.68% |
| Apr 15, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.06% |
| Apr 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | 1.26% |
| Apr 13, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.66 | 0.23% |
| Apr 10, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.64 | 0.35% |
| Apr 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 0.35% |
| Apr 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 2.61% |
| Apr 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | 0.24% |
| Apr 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | - |
| Apr 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | 0.47% |
| Apr 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | 1.08% |
| Mar 31, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | 1.72% |
| Mar 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | 0.12% |
| Mar 27, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | -0.85% |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -0.73% |
| Mar 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | 0.24% |
| Mar 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | -0.37% |
| Mar 23, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | 0.37% |
| Mar 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | -2.95% |
| Mar 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.42 | -0.58% |
| Mar 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.47 | -1.16% |
| Mar 17, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | 0.34% |
| Mar 16, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.54 | 1.29% |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -0.58% |