iShares Russell 1000 Large-Cap Idx K (BRGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.62
-0.17 (-0.36%)
At close: Jul 8, 2026
BRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.36% |
| Jul 7, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.51% |
| Jul 6, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.73% |
| Jul 2, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Jul 1, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.24% |
| Jun 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.81% |
| Jun 29, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.43 | 1.17% |
| Jun 26, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.89 | 0.11% |
| Jun 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | - |
| Jun 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | -0.02% |
| Jun 23, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.85 | -1.35% |
| Jun 22, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.48 | -0.39% |
| Jun 18, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.66 | 1.10% |
| Jun 17, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.15 | -1.24% |
| Jun 16, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.72 | -0.57% |
| Jun 15, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 46.99 | 1.62% |
| Jun 12, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.25 | 0.48% |
| Jun 11, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.03 | 1.81% |
| Jun 10, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.21 | -1.63% |
| Jun 9, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 45.96 | -0.20% |
| Jun 8, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.05 | 0.30% |
| Jun 5, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.91 | -2.60% |
| Jun 4, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.13 | 0.47% |
| Jun 3, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.91 | -0.74% |
| Jun 2, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.26 | 0.19% |
| Jun 1, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.17 | 0.28% |
| May 29, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.04 | 0.25% |
| May 28, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.92 | 0.60% |
| May 27, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.65 | -0.02% |
| May 26, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.66 | 0.67% |
| May 22, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.35 | 0.41% |
| May 21, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.16 | 0.19% |
| May 20, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.07 | 1.14% |
| May 19, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.55 | -0.65% |
| May 18, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.85 | -0.04% |
| May 15, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 45.87 | -1.22% |
| May 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.44 | 0.76% |
| May 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | 0.55% |
| May 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | -0.20% |
| May 11, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 45.93 | 0.13% |
| May 8, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 45.87 | 0.79% |
| May 7, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.51 | -0.44% |
| May 6, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.71 | 1.44% |
| May 5, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.06 | 0.80% |
| May 4, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.70 | -0.40% |
| May 1, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 44.88 | 0.27% |
| Apr 30, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.76 | 1.08% |
| Apr 29, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.28 | -0.14% |
| Apr 28, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | -0.51% |
| Apr 27, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.57 | 0.09% |