iShares Russell 1000 Large-Cap Index Fund Investor A Shares (BRGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.50
-0.17 (-0.36%)
At close: Jul 8, 2026
BRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.36% |
| Jul 7, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.51% |
| Jul 6, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.71% |
| Jul 2, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jul 1, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.21% |
| Jun 30, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.80% |
| Jun 29, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.31 | 1.18% |
| Jun 26, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.77 | 0.09% |
| Jun 25, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.73 | 0.02% |
| Jun 24, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.72 | -0.04% |
| Jun 23, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.74 | -1.33% |
| Jun 22, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.36 | -0.39% |
| Jun 18, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.54 | 1.08% |
| Jun 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.04 | -1.22% |
| Jun 16, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.61 | -0.57% |
| Jun 15, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.88 | 1.60% |
| Jun 12, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.14 | 0.48% |
| Jun 11, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.92 | 1.81% |
| Jun 10, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.10 | -1.63% |
| Jun 9, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.85 | -0.20% |
| Jun 8, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.94 | 0.31% |
| Jun 5, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.80 | -2.61% |
| Jun 4, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.03 | 0.47% |
| Jun 3, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.81 | -0.74% |
| Jun 2, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.16 | 0.19% |
| Jun 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.07 | 0.27% |
| May 29, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.94 | 0.23% |
| May 28, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.83 | 0.62% |
| May 27, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.54 | -0.02% |
| May 26, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.55 | 0.65% |
| May 22, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.25 | 0.43% |
| May 21, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.05 | 0.17% |
| May 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.97 | 1.14% |
| May 19, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.45 | -0.65% |
| May 18, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.75 | -0.04% |
| May 15, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.77 | -1.23% |
| May 14, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.34 | 0.76% |
| May 13, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 45.99 | 0.54% |
| May 12, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.74 | -0.20% |
| May 11, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.83 | 0.13% |
| May 8, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.77 | 0.79% |
| May 7, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.41 | -0.46% |
| May 6, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.62 | 1.44% |
| May 5, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.97 | 0.80% |
| May 4, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.61 | -0.40% |
| May 1, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.79 | 0.27% |
| Apr 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | 1.08% |
| Apr 29, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.19 | -0.14% |
| Apr 28, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.25 | -0.52% |
| Apr 27, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.48 | 0.09% |