iShares Russell 1000 Large-Cap Index Fund Class K (BRGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.62
+0.06 (0.18%)
At close: Apr 17, 2025
BRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.69% |
| Apr 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 2.53% |
| Apr 21, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -2.35% |
| Apr 17, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.18% |
| Apr 16, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -2.13% |
| Apr 15, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.15% |
| Apr 14, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.82% |
| Apr 11, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.76% |
| Apr 10, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -3.49% |
| Apr 9, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 9.54% |
| Apr 8, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.62% |
| Apr 7, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.25% |
| Apr 4, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -5.95% |
| Apr 3, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% |
| Apr 2, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.75% |
| Apr 1, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.42% |
| Mar 31, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.20% |
| Mar 28, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.50 | -1.98% |
| Mar 27, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.22 | -0.41% |
| Mar 26, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.37 | -1.14% |
| Mar 25, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.79 | 0.14% |
| Mar 24, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.74 | 1.85% |
| Mar 21, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.07 | 0.08% |
| Mar 20, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.04 | -0.25% |
| Mar 19, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.13 | 1.14% |
| Mar 18, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.72 | -1.08% |
| Mar 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.11 | 0.75% |
| Mar 14, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.84 | 2.19% |
| Mar 13, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.07 | -1.43% |
| Mar 12, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.58 | 0.51% |
| Mar 11, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.40 | -0.67% |
| Mar 10, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.64 | -2.77% |
| Mar 7, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.66 | 0.55% |
| Mar 6, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.46 | -1.90% |
| Mar 5, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.16 | 1.17% |
| Mar 4, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.74 | -1.23% |
| Mar 3, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.19 | -1.79% |
| Feb 28, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.87 | 1.58% |
| Feb 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.28 | -1.55% |
| Feb 26, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.87 | 0.05% |
| Feb 25, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.85 | -0.52% |
| Feb 24, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.05 | -0.50% |
| Feb 21, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.24 | -1.84% |
| Feb 20, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 38.96 | -0.51% |
| Feb 19, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.16 | 0.15% |
| Feb 18, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.10 | 0.28% |
| Feb 14, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.99 | - |
| Feb 13, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.99 | 1.06% |
| Feb 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.58 | -0.28% |
| Feb 11, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.69 | -0.05% |