iShares Russell 1000 Large-Cap Index Fund Institutional Shares (BRGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.14
-0.01 (-0.02%)
At close: Aug 26, 2026
BRGNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.02% |
| Aug 25, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.31% |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.31% |
| Aug 21, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.50% |
| Aug 20, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.89% |
| Aug 19, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.27% |
| Aug 18, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.72% |
| Aug 17, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.51% |
| Aug 14, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.16% |
| Aug 13, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.66% |
| Aug 12, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.27% |
| Aug 11, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.27% |
| Aug 10, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.06% |
| Aug 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.75% |
| Aug 6, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.17% |
| Aug 5, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.23% |
| Aug 4, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.83% |
| Aug 3, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 1.52% |
| Jul 31, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.62% |
| Jul 30, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 1.62% |
| Jul 29, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -1.50% |
| Jul 28, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.22% |
| Jul 27, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.09% |
| Jul 24, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.06% |
| Jul 23, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.17% |
| Jul 22, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.15% |
| Jul 21, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.86% |
| Jul 20, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.24% |
| Jul 17, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.00% |
| Jul 16, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.46% |
| Jul 15, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.36% |
| Jul 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.36% |
| Jul 13, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.78% |
| Jul 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.34% |
| Jul 9, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.85% |
| 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% |