iShares Russell 1000 Large-Cap Index Fund Class K (BRGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.45
+0.18 (0.45%)
Jul 25, 2025, 4:00 PM EDT
BRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -1.62% |
| Jul 31, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.35% |
| Jul 30, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.12% |
| Jul 29, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.32% |
| Jul 28, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Jul 25, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.45% |
| Jul 24, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Jul 23, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.78% |
| Jul 22, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.10% |
| Jul 21, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.08% |
| Jul 18, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.03% |
| Jul 17, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.58% |
| Jul 16, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.35% |
| Jul 15, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.45% |
| Jul 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.20% |
| Jul 11, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.38% |
| Jul 10, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.25% |
| Jul 9, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.63% |
| Jul 8, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.08% |
| Jul 7, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.78% |
| Jul 3, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.86% |
| Jul 2, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.48% |
| Jul 1, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.10% |
| Jun 30, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.41% |
| Jun 27, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.05 | 0.51% |
| Jun 26, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 38.85 | 0.85% |
| Jun 25, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.52 | -0.08% |
| Jun 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.55 | 1.14% |
| Jun 23, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.12 | 0.94% |
| Jun 20, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.76 | -0.21% |
| Jun 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | - |
| Jun 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | -0.83% |
| Jun 16, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.15 | 0.97% |
| Jun 13, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.79 | -1.14% |
| Jun 12, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.22 | 0.34% |
| Jun 11, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.10 | -0.26% |
| Jun 10, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.19 | 0.52% |
| Jun 9, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.00 | 0.05% |
| Jun 6, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 37.98 | 1.05% |
| Jun 5, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.58 | -0.47% |
| Jun 4, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.76 | 0.03% |
| Jun 3, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.75 | 0.63% |
| Jun 2, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.51 | 0.37% |
| May 30, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.37 | 0.03% |
| May 29, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.36 | 0.37% |
| May 28, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.22 | -0.58% |
| May 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | 2.05% |
| May 23, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.69 | -0.64% |
| May 22, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 36.93 | - |
| May 21, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 36.93 | -1.69% |