iShares MSCI EAFE International Index Fund Class K (BTMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.64
+0.04 (0.23%)
May 16, 2025, 8:00 PM EDT
BTMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.23% |
| May 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% |
| May 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% |
| May 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.23% |
| May 12, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.52% |
| May 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.70% |
| May 8, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.46% |
| May 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.29% |
| May 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
| May 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| May 2, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.87% |
| May 1, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.52% |
| Apr 30, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Apr 29, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% |
| Apr 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.82% |
| Apr 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.24% |
| Apr 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.62% |
| Apr 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% |
| Apr 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.47% |
| Apr 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.06% |
| Apr 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.11% |
| Apr 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.31% |
| Apr 15, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.68% |
| Apr 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.13% |
| Apr 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.37% |
| Apr 10, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.14% |
| Apr 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 6.56% |
| Apr 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.27% |
| Apr 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -2.31% |
| Apr 4, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -6.47% |
| Apr 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -2.05% |
| Apr 2, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Apr 1, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Mar 31, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.02% |
| Mar 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.83% |
| Mar 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% |
| Mar 26, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.18% |
| Mar 25, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.47% |
| Mar 24, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% |
| Mar 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.76% |
| Mar 19, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.18% |
| Mar 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Mar 17, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.18% |
| Mar 14, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.81% |
| Mar 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.72% |
| Mar 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
| Mar 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| Mar 10, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -2.40% |
| Mar 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.07% |