DWS Equity 500 Index Fund - Class R6 (BTIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
150.66
+0.94 (0.63%)
May 1, 2025, 4:00 PM EDT
BTIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | 0.58% |
| May 7, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.43% |
| May 6, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.77% |
| May 5, 2025 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | -0.63% |
| May 2, 2025 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | 1.48% |
| May 1, 2025 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | 0.63% |
| Apr 30, 2025 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | 0.15% |
| Apr 29, 2025 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | 0.58% |
| Apr 28, 2025 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | 0.07% |
| Apr 25, 2025 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | 0.74% |
| Apr 24, 2025 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | 2.01% |
| Apr 23, 2025 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | 1.67% |
| Apr 22, 2025 | 142.17 | 142.17 | 142.17 | 142.17 | 142.17 | 2.52% |
| Apr 21, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | -2.35% |
| Apr 17, 2025 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 0.13% |
| Apr 16, 2025 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | -2.24% |
| Apr 15, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | -0.16% |
| Apr 14, 2025 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | 0.79% |
| Apr 11, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | 1.81% |
| Apr 10, 2025 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | -3.44% |
| Apr 9, 2025 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 9.52% |
| Apr 8, 2025 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | -1.57% |
| Apr 7, 2025 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -1.24% |
| Apr 4, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | -5.00% |
| Apr 3, 2025 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | -4.84% |
| Apr 2, 2025 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | 0.67% |
| Apr 1, 2025 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | 0.38% |
| Mar 31, 2025 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | 0.57% |
| Mar 28, 2025 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | -1.97% |
| Mar 27, 2025 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | -0.33% |
| Mar 26, 2025 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | -1.11% |
| Mar 25, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.16% |
| Mar 24, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 1.51% |
| Mar 21, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | 0.09% |
| Mar 20, 2025 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | -0.21% |
| Mar 19, 2025 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | 1.08% |
| Mar 18, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -1.06% |
| Mar 17, 2025 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | 0.65% |
| Mar 14, 2025 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | 2.15% |
| Mar 13, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | -1.39% |
| Mar 12, 2025 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | 0.49% |
| Mar 11, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | -0.76% |
| Mar 10, 2025 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | -2.68% |
| Mar 7, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 0.57% |
| Mar 6, 2025 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | -1.78% |
| Mar 5, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 1.11% |
| Mar 4, 2025 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | -1.22% |
| Mar 3, 2025 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | -1.75% |
| Feb 28, 2025 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | 1.60% |
| Feb 27, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.59% |