iShares Russell 1000 Large-Cap Index Fund Institutional Shares (BRGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.79
-0.15 (-0.38%)
Jul 11, 2025, 4:00 PM EDT
BRGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.45% |
| Jul 14, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.20% |
| Jul 11, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.38% |
| Jul 10, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.25% |
| Jul 9, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.63% |
| Jul 8, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.08% |
| Jul 7, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.78% |
| Jul 3, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.86% |
| Jul 2, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.48% |
| Jul 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.10% |
| Jun 30, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.40% |
| Jun 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | 0.51% |
| Jun 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | 0.84% |
| Jun 25, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.71 | -0.05% |
| Jun 24, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.73 | 1.14% |
| Jun 23, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.29 | 0.94% |
| Jun 20, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 37.93 | -0.21% |
| Jun 18, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.01 | - |
| Jun 17, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.01 | -0.83% |
| Jun 16, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.33 | 0.97% |
| Jun 13, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 37.96 | -1.14% |
| Jun 12, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.40 | 0.34% |
| Jun 11, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.27 | -0.26% |
| Jun 10, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.37 | 0.52% |
| Jun 9, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.17 | 0.05% |
| Jun 6, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.15 | 1.05% |
| Jun 5, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.75 | -0.47% |
| Jun 4, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 37.93 | 0.03% |
| Jun 3, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 37.92 | 0.63% |
| Jun 2, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.69 | 0.40% |
| May 30, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.54 | - |
| May 29, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.54 | 0.37% |
| May 28, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.40 | -0.55% |
| May 27, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.61 | 2.04% |
| May 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | -0.64% |
| May 22, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.09 | -0.03% |
| May 21, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.10 | -1.68% |
| May 20, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 37.74 | -0.37% |
| May 19, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.87 | 0.08% |
| May 16, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | 0.74% |
| May 15, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.57 | 0.37% |
| May 14, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.43 | 0.11% |
| May 13, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.39 | 0.75% |
| May 12, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.11 | 3.25% |
| May 9, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.94 | -0.06% |
| May 8, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.96 | 0.69% |
| May 7, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.71 | 0.42% |
| May 6, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.57 | -0.77% |
| May 5, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.84 | -0.58% |
| May 2, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.05 | 1.53% |