iShares Russell 1000 Large-Cap Index Fund Institutional Shares (BRGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.16
-0.56 (-1.15%)
At close: Oct 14, 2026
BRGNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -1.15% |
| Oct 13, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.04% |
| Oct 12, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.10% |
| Oct 9, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.64% |
| Oct 8, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.41% |
| Oct 7, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.31% |
| Oct 6, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.62% |
| Oct 5, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.66% |
| Oct 2, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.77% |
| Oct 1, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.25% |
| Sep 30, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.26% |
| Sep 29, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.85 | -0.16% |
| Sep 28, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.92 | -0.81% |
| Sep 25, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.31 | 0.48% |
| Sep 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.08 | -0.04% |
| Sep 23, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.10 | -0.76% |
| Sep 22, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.47 | 0.02% |
| Sep 21, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.46 | 1.44% |
| Sep 18, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.78 | 0.10% |
| Sep 17, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.73 | 1.12% |
| Sep 16, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.20 | -0.46% |
| Sep 15, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.42 | -0.44% |
| Sep 14, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.63 | -0.46% |
| Sep 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.85 | 0.88% |
| Sep 10, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.43 | -0.63% |
| Sep 9, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.73 | -0.50% |
| Sep 8, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.96 | -0.62% |
| Sep 4, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.26 | -0.35% |
| Sep 3, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.43 | 1.13% |
| Sep 2, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.89 | 0.46% |
| Sep 1, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.68 | -0.77% |
| Aug 31, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.04 | -0.33% |
| Aug 28, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.20 | -0.31% |
| Aug 27, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.35 | 0.69% |
| Aug 26, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.02 | -0.02% |
| Aug 25, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.03 | 0.31% |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.88 | -0.31% |
| Aug 21, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.03 | 0.50% |
| Aug 20, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.80 | -0.89% |
| Aug 19, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.22 | 0.27% |
| Aug 18, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.09 | -0.72% |
| Aug 17, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.44 | -0.51% |
| Aug 14, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.69 | -0.16% |
| Aug 13, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.77 | 0.66% |
| Aug 12, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.45 | 0.27% |
| Aug 11, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.32 | -0.27% |
| Aug 10, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.45 | -0.06% |
| Aug 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.48 | 0.75% |
| Aug 6, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.12 | -0.17% |
| Aug 5, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.20 | -0.23% |