DWS Equity 500 Index Fund - Class R6 (BTIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
169.27
-0.01 (-0.01%)
Jul 18, 2025, 4:00 PM EDT
BTIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | -0.01% |
| Jul 17, 2025 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 0.54% |
| Jul 16, 2025 | 168.37 | 168.37 | 168.37 | 168.37 | 168.37 | 0.32% |
| Jul 15, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | -0.39% |
| Jul 14, 2025 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | 0.14% |
| Jul 11, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -0.33% |
| Jul 10, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | 0.29% |
| Jul 9, 2025 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | 0.61% |
| Jul 8, 2025 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | -0.07% |
| Jul 7, 2025 | 167.43 | 167.43 | 167.43 | 167.43 | 167.43 | -0.79% |
| Jul 3, 2025 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | 0.85% |
| Jul 2, 2025 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | 0.47% |
| Jul 1, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.11% |
| Jun 30, 2025 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0.52% |
| Jun 27, 2025 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | 0.53% |
| Jun 26, 2025 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.80% |
| Jun 25, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| Jun 24, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 1.11% |
| Jun 23, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 0.71% |
| Jun 20, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.33 | -0.21% |
| Jun 18, 2025 | 161.08 | 161.08 | 161.08 | 161.08 | 160.67 | -0.03% |
| Jun 17, 2025 | 161.13 | 161.13 | 161.13 | 161.13 | 160.72 | -0.83% |
| Jun 16, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.07 | 0.96% |
| Jun 13, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.53 | -1.12% |
| Jun 12, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 162.35 | 0.38% |
| Jun 11, 2025 | 162.14 | 162.14 | 162.14 | 162.14 | 161.73 | -0.27% |
| Jun 10, 2025 | 162.58 | 162.58 | 162.58 | 162.58 | 162.17 | 0.55% |
| Jun 9, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 161.28 | 0.10% |
| Jun 6, 2025 | 161.53 | 161.53 | 161.53 | 161.53 | 161.12 | 1.04% |
| Jun 5, 2025 | 159.87 | 159.87 | 159.87 | 159.87 | 159.47 | -0.52% |
| Jun 4, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.30 | 0.01% |
| Jun 3, 2025 | 160.69 | 160.69 | 160.69 | 160.69 | 160.28 | 0.58% |
| Jun 2, 2025 | 159.76 | 159.76 | 159.76 | 159.76 | 159.36 | 0.42% |
| May 30, 2025 | 159.09 | 159.09 | 159.09 | 159.09 | 158.69 | - |
| May 29, 2025 | 159.09 | 159.09 | 159.09 | 159.09 | 158.69 | 0.40% |
| May 28, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.05 | -0.56% |
| May 27, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 158.94 | 2.04% |
| May 23, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 155.76 | -0.67% |
| May 22, 2025 | 157.21 | 157.21 | 157.21 | 157.21 | 156.81 | -0.04% |
| May 21, 2025 | 157.27 | 157.27 | 157.27 | 157.27 | 156.87 | -1.61% |
| May 20, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.45 | -0.39% |
| May 19, 2025 | 160.47 | 160.47 | 160.47 | 160.47 | 160.06 | 0.10% |
| May 16, 2025 | 160.31 | 160.31 | 160.31 | 160.31 | 159.90 | 0.72% |
| May 15, 2025 | 159.17 | 159.17 | 159.17 | 159.17 | 158.77 | 0.44% |
| May 14, 2025 | 158.48 | 158.48 | 158.48 | 158.48 | 158.08 | 0.11% |
| May 13, 2025 | 158.31 | 158.31 | 158.31 | 158.31 | 157.91 | 0.73% |
| May 12, 2025 | 157.17 | 157.17 | 157.17 | 157.17 | 156.77 | 3.27% |
| May 9, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 151.81 | -0.05% |
| May 8, 2025 | 152.28 | 152.28 | 152.28 | 152.28 | 151.89 | 0.58% |
| May 7, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.02 | 0.43% |