Singapore markets closed

iShares MSCI Total Intl Idx Inv A (BDOAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.98-0.07 (-0.70%)
As of 08:05AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024------
21 Jun 20249.989.989.989.989.98-
20 Jun 202410.0510.0510.0510.0510.05-
18 Jun 202410.0410.0410.0410.0410.04-
17 Jun 20249.999.999.999.999.99-
14 Jun 20249.969.969.969.969.96-
13 Jun 202410.0310.0310.0310.0310.03-
12 Jun 202410.1210.1210.1210.1210.12-
11 Jun 202410.0310.0310.0310.0310.03-
10 Jun 202410.1310.1310.1310.1310.13-
07 Jun 202410.1110.1110.1110.1110.11-
06 Jun 202410.2110.2110.2110.2110.21-
05 Jun 202410.1810.1810.1810.1810.18-
04 Jun 202410.0810.0810.0810.0810.08-
03 Jun 202410.1410.1410.1410.1410.14-
31 May 202410.0910.0910.0910.0910.09-
30 May 202410.0310.0310.0310.0310.03-
29 May 20249.999.999.999.999.99-
28 May 202410.1510.1510.1510.1510.15-
24 May 202410.1510.1510.1510.1510.15-
23 May 202410.1010.1010.1010.1010.10-
22 May 202410.1510.1510.1510.1510.15-
21 May 202410.2210.2210.2210.2210.22-
20 May 202410.2610.2610.2610.2610.26-
17 May 202410.2610.2610.2610.2610.26-
16 May 202410.2210.2210.2210.2210.22-
15 May 202410.2310.2310.2310.2310.23-
14 May 202410.1410.1410.1410.1410.14-
13 May 202410.0910.0910.0910.0910.09-
10 May 202410.0710.0710.0710.0710.07-
09 May 202410.0410.0410.0410.0410.04-
08 May 20249.989.989.989.989.98-
07 May 20249.999.999.999.999.99-
06 May 20249.999.999.999.999.99-
03 May 20249.939.939.939.939.93-
02 May 20249.849.849.849.849.84-
01 May 20249.699.699.699.699.69-
30 Apr 20249.709.709.709.709.70-
29 Apr 20249.839.839.839.839.83-
26 Apr 20249.779.779.779.779.77-
25 Apr 20249.709.709.709.709.70-
24 Apr 20249.739.739.739.739.73-
23 Apr 20249.739.739.739.739.73-
22 Apr 20249.639.639.639.639.63-
19 Apr 20249.519.519.519.519.51-
18 Apr 20249.549.549.549.549.54-
17 Apr 20249.539.539.539.539.53-
16 Apr 20249.549.549.549.549.54-
15 Apr 20249.649.649.649.649.64-
12 Apr 20249.699.699.699.699.69-
11 Apr 20249.869.869.869.869.86-
10 Apr 20249.849.849.849.849.84-
09 Apr 20249.959.959.959.959.95-
08 Apr 20249.949.949.949.949.94-
05 Apr 20249.899.899.899.899.89-
04 Apr 20249.869.869.869.869.86-
03 Apr 20249.939.939.939.939.93-
02 Apr 20249.889.889.889.889.88-
01 Apr 20249.919.919.919.919.91-
28 Mar 20249.949.949.949.949.94-
27 Mar 202410.0110.0110.0110.0110.01-
26 Mar 20249.969.969.969.969.96-
25 Mar 20249.969.969.969.969.96-
22 Mar 20249.979.979.979.979.97-
21 Mar 202410.0110.0110.0110.0110.01-
20 Mar 202410.0010.0010.0010.0010.00-
19 Mar 20249.909.909.909.909.90-
18 Mar 20249.909.909.909.909.90-
15 Mar 20249.899.899.899.899.89-
14 Mar 20249.929.929.929.929.92-
13 Mar 20249.989.989.989.989.98-
12 Mar 20249.999.999.999.999.99-
11 Mar 20249.909.909.909.909.90-
08 Mar 20249.939.939.939.939.93-
07 Mar 20249.969.969.969.969.96-
06 Mar 20249.869.869.869.869.86-
05 Mar 20249.749.749.749.749.74-
04 Mar 20249.799.799.799.799.79-
01 Mar 20249.819.819.819.819.81-
29 Feb 20249.719.719.719.719.71-
28 Feb 20249.689.689.689.689.68-
27 Feb 20249.759.759.759.759.75-
26 Feb 20249.739.739.739.739.73-
23 Feb 20249.759.759.759.759.75-
22 Feb 20249.749.749.749.749.74-
21 Feb 20249.649.649.649.649.64-
20 Feb 20249.639.639.639.639.63-
16 Feb 20249.609.609.609.609.60-
15 Feb 20249.579.579.579.579.57-
14 Feb 20249.489.489.489.489.48-
13 Feb 20249.399.399.399.399.39-
12 Feb 20249.539.539.539.539.53-
09 Feb 20249.509.509.509.509.50-
08 Feb 20249.489.489.489.489.48-
07 Feb 20249.499.499.499.499.49-
06 Feb 20249.489.489.489.489.48-
05 Feb 20249.409.409.409.409.40-
02 Feb 20249.449.449.449.449.44-
01 Feb 20249.499.499.499.499.49-
31 Jan 20249.409.409.409.409.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...