iShares Russell 1000 Large-Cap Idx K (BRGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.82
+0.36 (0.87%)
Sep 11, 2025, 4:00 PM EDT
BRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.10% |
| Sep 11, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.87% |
| Sep 10, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.27% |
| Sep 9, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.22% |
| Sep 8, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.27% |
| Sep 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.22% |
| Sep 4, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.86% |
| Sep 3, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.44% |
| Sep 2, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.63% |
| Aug 29, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.63% |
| Aug 28, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.37% |
| Aug 27, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.24% |
| Aug 26, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.44% |
| Aug 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.44% |
| Aug 22, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.59% |
| Aug 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.35% |
| Aug 20, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.25% |
| Aug 19, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.61% |
| Aug 18, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.02% |
| Aug 15, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.24% |
| Aug 14, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.05% |
| Aug 13, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.39% |
| Aug 12, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.19% |
| Aug 11, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.27% |
| Aug 8, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.70% |
| Aug 7, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.07% |
| Aug 6, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.70% |
| Aug 5, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.47% |
| Aug 4, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.49% |
| 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% |