UK markets close in 2 hours 45 minutes

BlackRock Real Estate Securities Inv A (BAREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.05+0.04 (+0.29%)
At close: 08:05AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.0514.0514.0514.0514.05-
20 Jun 202414.0114.0114.0114.0114.01-
18 Jun 202414.0614.0614.0614.0614.06-
17 Jun 202414.0214.0214.0214.0214.02-
14 Jun 202414.0914.0914.0914.0914.09-
13 Jun 202414.0714.0714.0714.0714.07-
12 Jun 202414.0014.0014.0014.0014.00-
11 Jun 202413.8913.8913.8913.8913.89-
10 Jun 202413.9213.9213.9213.9213.92-
07 Jun 202413.9113.9113.9113.9113.91-
06 Jun 202414.0414.0414.0414.0414.04-
05 Jun 202414.0114.0114.0114.0114.01-
04 Jun 202414.0414.0414.0414.0414.04-
03 Jun 202413.9213.9213.9213.9213.92-
31 May 202413.9613.9613.9613.9613.96-
30 May 202413.7213.7213.7213.7213.72-
29 May 202413.5113.5113.5113.5113.51-
28 May 202413.6213.6213.6213.6213.62-
24 May 202413.6913.6913.6913.6913.69-
23 May 202413.6913.6913.6913.6913.69-
22 May 202413.9913.9913.9913.9913.99-
21 May 202414.0914.0914.0914.0914.09-
20 May 202414.0914.0914.0914.0914.09-
17 May 202414.1914.1914.1914.1914.19-
16 May 202414.1714.1714.1714.1714.17-
15 May 202414.1914.1914.1914.1914.19-
14 May 202413.9813.9813.9813.9813.98-
13 May 202413.8913.8913.8913.8913.89-
10 May 202413.8313.8313.8313.8313.83-
09 May 202413.8713.8713.8713.8713.87-
08 May 202413.5813.5813.5813.5813.58-
07 May 202413.7013.7013.7013.7013.70-
06 May 202413.5713.5713.5713.5713.57-
03 May 202413.5613.5613.5613.5613.56-
02 May 202413.4813.4813.4813.4813.48-
01 May 202413.3113.3113.3113.3113.31-
30 Apr 202413.2713.2713.2713.2713.27-
29 Apr 202413.5113.5113.5113.5113.51-
26 Apr 202413.3713.3713.3713.3713.37-
25 Apr 202413.3813.3813.3813.3813.38-
24 Apr 202413.4513.4513.4513.4513.45-
23 Apr 202413.4513.4513.4513.4513.45-
22 Apr 202413.3013.3013.3013.3013.30-
19 Apr 202413.2013.2013.2013.2013.20-
18 Apr 202413.1513.1513.1513.1513.15-
17 Apr 202413.1313.1313.1313.1313.13-
16 Apr 202413.2113.2113.2113.2113.21-
15 Apr 202413.4113.4113.4113.4113.41-
12 Apr 202413.7613.7613.7613.7613.76-
11 Apr 202413.7613.7613.7613.7613.76-
10 Apr 202413.7513.7513.7513.7513.75-
10 Apr 20240.082 Dividend
09 Apr 202414.3714.3714.3714.3714.29-
08 Apr 202414.1814.1814.1814.1814.10-
05 Apr 202414.0414.0414.0414.0413.96-
04 Apr 202413.9813.9813.9813.9813.90-
03 Apr 202414.0614.0614.0614.0613.98-
02 Apr 202414.0614.0614.0614.0613.98-
01 Apr 202414.2214.2214.2214.2214.14-
28 Mar 202414.4514.4514.4514.4514.37-
27 Mar 202414.3514.3514.3514.3514.27-
26 Mar 202414.0014.0014.0014.0013.92-
25 Mar 202414.0714.0714.0714.0713.99-
22 Mar 202414.1214.1214.1214.1214.04-
21 Mar 202414.2914.2914.2914.2914.21-
20 Mar 202414.2214.2214.2214.2214.14-
19 Mar 202414.1714.1714.1714.1714.09-
18 Mar 202414.1514.1514.1514.1514.07-
15 Mar 202414.1614.1614.1614.1614.08-
14 Mar 202414.2014.2014.2014.2014.12-
13 Mar 202414.4214.4214.4214.4214.34-
12 Mar 202414.5014.5014.5014.5014.42-
11 Mar 202414.5414.5414.5414.5414.46-
08 Mar 202414.5914.5914.5914.5914.51-
07 Mar 202414.4514.4514.4514.4514.37-
06 Mar 202414.4214.4214.4214.4214.34-
05 Mar 202414.3614.3614.3614.3614.28-
04 Mar 202414.5114.5114.5114.5114.43-
01 Mar 202414.3314.3314.3314.3314.25-
29 Feb 202414.1914.1914.1914.1914.11-
28 Feb 202414.0714.0714.0714.0713.99-
27 Feb 202413.9513.9513.9513.9513.87-
26 Feb 202413.9613.9613.9613.9613.88-
23 Feb 202414.1214.1214.1214.1214.04-
22 Feb 202414.1414.1414.1414.1414.06-
21 Feb 202414.1214.1214.1214.1214.04-
20 Feb 202414.0414.0414.0414.0413.96-
16 Feb 202414.0814.0814.0814.0814.00-
15 Feb 202414.1914.1914.1914.1914.11-
14 Feb 202413.8913.8913.8913.8913.81-
13 Feb 202413.7913.7913.7913.7913.71-
12 Feb 202414.0314.0314.0314.0313.95-
09 Feb 202414.0614.0614.0614.0613.98-
08 Feb 202414.0414.0414.0414.0413.96-
07 Feb 202413.9313.9313.9313.9313.85-
06 Feb 202413.9513.9513.9513.9513.87-
05 Feb 202413.7913.7913.7913.7913.71-
02 Feb 202414.0714.0714.0714.0713.99-
01 Feb 202414.2514.2514.2514.2514.17-
31 Jan 202414.0114.0114.0114.0113.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...