iShares Russell 1000 Large-Cap Index Fund Investor A Shares (BRGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.78
-0.01 (-0.02%)
At close: Aug 26, 2026
BRGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.02% |
| Aug 25, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.31% |
| Aug 24, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.31% |
| Aug 21, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.50% |
| Aug 20, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.88% |
| Aug 19, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.25% |
| Aug 18, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.73% |
| Aug 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.52% |
| Aug 14, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.14% |
| Aug 13, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.64% |
| Aug 12, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.27% |
| Aug 11, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.27% |
| Aug 10, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.04% |
| Aug 7, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.73% |
| Aug 6, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.17% |
| Aug 5, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.23% |
| Aug 4, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.82% |
| Aug 3, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.53% |
| Jul 31, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.61% |
| Jul 30, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 1.63% |
| Jul 29, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.52% |
| Jul 28, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.22% |
| Jul 27, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.09% |
| Jul 24, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.07% |
| Jul 23, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -1.16% |
| Jul 22, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.17% |
| Jul 21, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.87% |
| Jul 20, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.24% |
| Jul 17, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.98% |
| Jul 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.49% |
| Jul 15, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.36% |
| Jul 14, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.36% |
| Jul 13, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.77% |
| Jul 10, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.32% |
| Jul 9, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.86% |
| 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% |