iShares Russell 1000 Large-Cap Index Fund Institutional Shares (BRGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.84
-0.16 (-0.34%)
At close: Jul 8, 2026
BRGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.34% |
| Jul 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% |
| Jul 6, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.72% |
| Jul 2, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Jul 1, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.23% |
| Jun 30, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.81% |
| Jun 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.64 | 1.17% |
| Jun 26, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.10 | 0.11% |
| Jun 25, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.05 | - |
| Jun 24, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.05 | -0.02% |
| Jun 23, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.06 | -1.35% |
| Jun 22, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | -0.38% |
| Jun 18, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 46.87 | 1.07% |
| Jun 17, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | -1.21% |
| Jun 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.94 | -0.57% |
| Jun 15, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.21 | 1.61% |
| Jun 12, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.46 | 0.47% |
| Jun 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.24 | 1.80% |
| Jun 10, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.43 | -1.62% |
| Jun 9, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.17 | -0.19% |
| Jun 8, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.26 | 0.30% |
| Jun 5, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.12 | -2.61% |
| Jun 4, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.36 | 0.49% |
| Jun 3, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.13 | -0.74% |
| Jun 2, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.48 | 0.19% |
| Jun 1, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.39 | 0.25% |
| May 29, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.27 | 0.25% |
| May 28, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.15 | 0.62% |
| May 27, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.86 | -0.02% |
| May 26, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 46.87 | 0.64% |
| May 22, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.57 | 0.43% |
| May 21, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | 0.19% |
| May 20, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.28 | 1.13% |
| May 19, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.76 | -0.67% |
| May 18, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.07 | -0.02% |
| May 15, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.08 | -1.24% |
| May 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.66 | 0.78% |
| May 13, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.30 | 0.54% |
| May 12, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.05 | -0.19% |
| May 11, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.14 | 0.13% |
| May 8, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.08 | 0.79% |
| May 7, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.72 | -0.43% |
| May 6, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.92 | 1.43% |
| May 5, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.28 | 0.80% |
| May 4, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 44.92 | -0.40% |
| May 1, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.10 | 0.27% |
| Apr 30, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 44.98 | 1.07% |
| Apr 29, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.50 | -0.11% |
| Apr 28, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.55 | -0.53% |
| Apr 27, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.79 | 0.11% |