Canada markets closed

iShares Developed Real Estate Idx Instl (BIRDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.32-0.03 (-0.29%)
At close: 08:00PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024------
Oct 03, 202410.3510.3510.3510.3510.35-
Oct 02, 202410.4410.4410.4410.4410.44-
Oct 01, 202410.4710.4710.4710.4710.47-
Sept 30, 202410.5210.5210.5210.5210.52-
Sept 27, 202410.5010.5010.5010.5010.50-
Sept 26, 202410.4910.4910.4910.4910.49-
Sept 25, 202410.4910.4910.4910.4910.49-
Sept 24, 202410.5510.5510.5510.5510.55-
Sept 23, 202410.5510.5510.5510.5510.55-
Sept 20, 202410.4510.4510.4510.4510.45-
Sept 19, 202410.5210.5210.5210.5210.52-
Sept 18, 202410.4610.4610.4610.4610.46-
Sept 17, 202410.4810.4810.4810.4810.48-
Sept 16, 202410.5710.5710.5710.5710.57-
Sept 13, 202410.5210.5210.5210.5210.52-
Sept 12, 202410.4410.4410.4410.4410.44-
Sept 11, 202410.3710.3710.3710.3710.37-
Sept 10, 202410.3810.3810.3810.3810.38-
Sept 09, 202410.2510.2510.2510.2510.25-
Sept 06, 202410.1510.1510.1510.1510.15-
Sept 05, 202410.2010.2010.2010.2010.20-
Sept 04, 202410.1810.1810.1810.1810.18-
Sept 03, 202410.1410.1410.1410.1410.14-
Aug 30, 202410.2010.2010.2010.2010.20-
Aug 29, 202410.1110.1110.1110.1110.11-
Aug 28, 202410.1510.1510.1510.1510.15-
Aug 27, 202410.2010.2010.2010.2010.20-
Aug 26, 202410.1610.1610.1610.1610.16-
Aug 23, 202410.1310.1310.1310.1310.13-
Aug 22, 20249.959.959.959.959.95-
Aug 21, 20249.929.929.929.929.92-
Aug 20, 20249.889.889.889.889.88-
Aug 19, 20249.899.899.899.899.89-
Aug 16, 20249.799.799.799.799.79-
Aug 15, 20249.799.799.799.799.79-
Aug 14, 20249.789.789.789.789.78-
Aug 13, 20249.759.759.759.759.75-
Aug 12, 20249.639.639.639.639.63-
Aug 09, 20249.719.719.719.719.71-
Aug 08, 20249.649.649.649.649.64-
Aug 07, 20249.539.539.539.539.53-
Aug 06, 20249.579.579.579.579.57-
Aug 05, 20249.399.399.399.399.39-
Aug 02, 20249.639.639.639.639.63-
Aug 01, 20249.639.639.639.639.63-
Jul 31, 20249.619.619.619.619.61-
Jul 30, 20249.619.619.619.619.61-
Jul 29, 20249.569.569.569.569.56-
Jul 26, 20249.529.529.529.529.52-
Jul 25, 20249.389.389.389.389.38-
Jul 24, 20249.449.449.449.449.44-
Jul 23, 20249.609.609.609.609.60-
Jul 22, 20249.639.639.639.639.63-
Jul 19, 20249.549.549.549.549.54-
Jul 18, 20249.579.579.579.579.57-
Jul 18, 20240.088 Dividend
Jul 17, 20249.749.749.749.749.65-
Jul 16, 20249.699.699.699.699.60-
Jul 15, 20249.619.619.619.619.52-
Jul 12, 20249.589.589.589.589.49-
Jul 11, 20249.479.479.479.479.38-
Jul 10, 20249.299.299.299.299.21-
Jul 09, 20249.209.209.209.209.12-
Jul 08, 20249.209.209.209.209.12-
Jul 05, 20249.229.229.229.229.14-
Jul 03, 20249.169.169.169.169.08-
Jul 02, 20249.139.139.139.139.05-
Jul 01, 20249.089.089.089.089.00-
Jun 28, 20249.149.149.149.149.06-
Jun 27, 20249.079.079.079.078.99-
Jun 26, 20249.019.019.019.018.93-
Jun 25, 20249.069.069.069.068.98-
Jun 24, 20249.139.139.139.139.05-
Jun 21, 20249.069.069.069.068.98-
Jun 20, 20249.079.079.079.078.99-
Jun 18, 20249.109.109.109.109.02-
Jun 17, 20249.079.079.079.078.99-
Jun 14, 20249.109.109.109.109.02-
Jun 13, 20249.119.119.119.119.03-
Jun 12, 20249.109.109.109.109.02-
Jun 11, 20249.019.019.019.018.93-
Jun 10, 20249.099.099.099.099.01-
Jun 07, 20249.079.079.079.078.99-
Jun 06, 20249.209.209.209.209.12-
Jun 05, 20249.209.209.209.209.12-
Jun 04, 20249.189.189.189.189.10-
Jun 03, 20249.129.129.129.129.04-
May 31, 20249.119.119.119.119.03-
May 30, 20248.988.988.988.988.90-
May 29, 20248.868.868.868.868.78-
May 28, 20248.978.978.978.978.89-
May 24, 20249.009.009.009.008.92-
May 23, 20248.988.988.988.988.90-
May 22, 20249.169.169.169.169.08-
May 21, 20249.239.239.239.239.15-
May 20, 20249.269.269.269.269.18-
May 17, 20249.319.319.319.319.23-
May 16, 20249.309.309.309.309.22-
May 15, 20249.319.319.319.319.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...