Canada markets close in 5 hours 49 minutes

iShares Developed Real Estate Idx K (BKRDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.06-0.06 (-0.66%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 20249.069.069.069.069.06-
Jun 28, 20249.129.129.129.129.12-
Jun 27, 20249.059.059.059.059.05-
Jun 26, 20248.998.998.998.998.99-
Jun 25, 20249.049.049.049.049.04-
Jun 24, 20249.119.119.119.119.11-
Jun 21, 20249.049.049.049.049.04-
Jun 20, 20249.059.059.059.059.05-
Jun 18, 20249.099.099.099.099.09-
Jun 17, 20249.059.059.059.059.05-
Jun 14, 20249.089.089.089.089.08-
Jun 13, 20249.099.099.099.099.09-
Jun 12, 20249.089.089.089.089.08-
Jun 11, 20248.998.998.998.998.99-
Jun 10, 20249.079.079.079.079.07-
Jun 07, 20249.059.059.059.059.05-
Jun 06, 20249.189.189.189.189.18-
Jun 05, 20249.189.189.189.189.18-
Jun 04, 20249.169.169.169.169.16-
Jun 03, 20249.109.109.109.109.10-
May 31, 20249.099.099.099.099.09-
May 30, 20248.968.968.968.968.96-
May 29, 20248.848.848.848.848.84-
May 28, 20248.958.958.958.958.95-
May 24, 20248.988.988.988.988.98-
May 23, 20248.968.968.968.968.96-
May 22, 20249.149.149.149.149.14-
May 21, 20249.219.219.219.219.21-
May 20, 20249.249.249.249.249.24-
May 17, 20249.299.299.299.299.29-
May 16, 20249.289.289.289.289.28-
May 15, 20249.299.299.299.299.29-
May 14, 20249.179.179.179.179.17-
May 13, 20249.119.119.119.119.11-
May 10, 20249.099.099.099.099.09-
May 09, 20249.129.129.129.129.12-
May 08, 20248.998.998.998.998.99-
May 07, 20249.079.079.079.079.07-
May 06, 20249.029.029.029.029.02-
May 03, 20248.998.998.998.998.99-
May 02, 20248.928.928.928.928.92-
May 01, 20248.748.748.748.748.74-
Apr 30, 20248.758.758.758.758.75-
Apr 29, 20248.878.878.878.878.87-
Apr 26, 20248.788.788.788.788.78-
Apr 25, 20248.758.758.758.758.75-
Apr 24, 20248.808.808.808.808.80-
Apr 23, 20248.848.848.848.848.84-
Apr 22, 20248.758.758.758.758.75-
Apr 19, 20248.658.658.658.658.65-
Apr 18, 20248.638.638.638.638.63-
Apr 17, 20248.628.628.628.628.62-
Apr 16, 20248.668.668.668.668.66-
Apr 15, 20248.778.778.778.778.77-
Apr 12, 20248.898.898.898.898.89-
Apr 11, 20249.009.009.009.009.00-
Apr 10, 20248.998.998.998.998.99-
Apr 10, 20240.087 Dividend
Apr 09, 20249.379.379.379.379.28-
Apr 08, 20249.299.299.299.299.20-
Apr 05, 20249.179.179.179.179.08-
Apr 04, 20249.119.119.119.119.03-
Apr 03, 20249.179.179.179.179.08-
Apr 02, 20249.189.189.189.189.09-
Apr 01, 20249.299.299.299.299.20-
Mar 28, 20249.429.429.429.429.33-
Mar 27, 20249.369.369.369.369.27-
Mar 26, 20249.169.169.169.169.07-
Mar 25, 20249.199.199.199.199.10-
Mar 22, 20249.239.239.239.239.14-
Mar 21, 20249.319.319.319.319.22-
Mar 20, 20249.259.259.259.259.16-
Mar 19, 20249.189.189.189.189.09-
Mar 18, 20249.139.139.139.139.05-
Mar 15, 20249.139.139.139.139.05-
Mar 14, 20249.149.149.149.149.06-
Mar 13, 20249.259.259.259.259.16-
Mar 12, 20249.299.299.299.299.20-
Mar 11, 20249.319.319.319.319.22-
Mar 08, 20249.339.339.339.339.24-
Mar 07, 20249.249.249.249.249.15-
Mar 06, 20249.219.219.219.219.12-
Mar 05, 20249.149.149.149.149.06-
Mar 04, 20249.249.249.249.249.15-
Mar 01, 20249.199.199.199.199.10-
Feb 29, 20249.109.109.109.109.02-
Feb 28, 20249.069.069.069.068.98-
Feb 27, 20249.059.059.059.058.97-
Feb 26, 20249.039.039.039.038.95-
Feb 23, 20249.119.119.119.119.03-
Feb 22, 20249.159.159.159.159.07-
Feb 21, 20249.139.139.139.139.05-
Feb 20, 20249.079.079.079.078.99-
Feb 16, 20249.109.109.109.109.02-
Feb 15, 20249.159.159.159.159.07-
Feb 14, 20248.968.968.968.968.88-
Feb 13, 20248.928.928.928.928.84-
Feb 12, 20249.109.109.109.109.02-
Feb 09, 20249.099.099.099.099.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...