Australia markets open in 2 hours 23 minutes

BlackRock International Dividend Inv A (BREAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.41+0.21 (+0.61%)
At close: 08:06AM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 2024------
05 July 202434.4134.4134.4134.4134.41-
03 July 202434.2034.2034.2034.2034.20-
02 July 202433.8833.8833.8833.8833.88-
01 July 202433.7633.7633.7633.7633.76-
28 June 202433.6933.6933.6933.6933.69-
27 June 202433.7233.7233.7233.7233.72-
26 June 202433.7133.7133.7133.7133.71-
25 June 202433.9533.9533.9533.9533.95-
24 June 202433.8233.8233.8233.8233.82-
21 June 202433.6433.6433.6433.6433.64-
20 June 202433.7533.7533.7533.7533.75-
18 June 202433.7233.7233.7233.7233.72-
17 June 202433.6733.6733.6733.6733.67-
14 June 202433.4933.4933.4933.4933.49-
13 June 202433.8533.8533.8533.8533.85-
12 June 202434.2234.2234.2234.2234.22-
11 June 202433.8833.8833.8833.8833.88-
10 June 202434.1934.1934.1934.1934.19-
07 June 202434.1634.1634.1634.1634.16-
06 June 202434.5034.5034.5034.5034.50-
05 June 202434.3034.3034.3034.3034.30-
04 June 202433.8633.8633.8633.8633.86-
03 June 202433.9433.9433.9433.9433.94-
31 May 202433.9033.9033.9033.9033.90-
30 May 202433.5733.5733.5733.5733.57-
29 May 202433.3133.3133.3133.3133.31-
28 May 202433.7933.7933.7933.7933.79-
24 May 202434.0534.0534.0534.0534.05-
23 May 202433.8433.8433.8433.8433.84-
22 May 202433.8933.8933.8933.8933.89-
21 May 202434.0334.0334.0334.0334.03-
20 May 202434.1134.1134.1134.1134.11-
17 May 202434.1234.1234.1234.1234.12-
16 May 202434.0334.0334.0334.0334.03-
15 May 202434.1534.1534.1534.1534.15-
14 May 202433.8333.8333.8333.8333.83-
13 May 202433.6533.6533.6533.6533.65-
10 May 202433.5733.5733.5733.5733.57-
09 May 202433.4933.4933.4933.4933.49-
08 May 202433.1933.1933.1933.1933.19-
07 May 202433.1333.1333.1333.1333.13-
06 May 202433.0433.0433.0433.0433.04-
03 May 202432.8532.8532.8532.8532.85-
02 May 202432.4732.4732.4732.4732.47-
01 May 202432.2632.2632.2632.2632.26-
30 Apr 202432.3232.3232.3232.3232.32-
29 Apr 202432.7732.7732.7732.7732.77-
26 Apr 202432.6832.6832.6832.6832.68-
25 Apr 202432.4632.4632.4632.4632.46-
24 Apr 202432.4132.4132.4132.4132.41-
23 Apr 202432.5132.5132.5132.5132.51-
22 Apr 202432.1132.1132.1132.1132.11-
19 Apr 202431.7931.7931.7931.7931.79-
18 Apr 202431.8331.8331.8331.8331.83-
17 Apr 202431.9331.9331.9331.9331.93-
16 Apr 202431.9431.9431.9431.9431.94-
15 Apr 202432.1432.1432.1432.1432.14-
12 Apr 202432.7532.7532.7532.7532.75-
11 Apr 202432.7532.7532.7532.7532.75-
10 Apr 202432.6832.6832.6832.6832.68-
10 Apr 20240.096 Dividend
09 Apr 202433.1233.1233.1233.1233.02-
08 Apr 202433.0233.0233.0233.0232.92-
05 Apr 202432.9332.9332.9332.9332.83-
04 Apr 202432.8032.8032.8032.8032.70-
03 Apr 202433.0933.0933.0933.0932.99-
02 Apr 202432.9432.9432.9432.9432.84-
01 Apr 202433.0733.0733.0733.0732.97-
28 Mar 202433.1933.1933.1933.1933.09-
27 Mar 202433.3233.3233.3233.3233.22-
26 Mar 202433.1733.1733.1733.1733.07-
25 Mar 202433.2033.2033.2033.2033.10-
22 Mar 202433.2233.2233.2233.2233.12-
21 Mar 202433.4133.4133.4133.4133.31-
20 Mar 202433.4133.4133.4133.4133.31-
19 Mar 202433.1033.1033.1033.1033.00-
18 Mar 202433.0533.0533.0533.0532.95-
15 Mar 202433.1333.1333.1333.1333.03-
14 Mar 202433.2633.2633.2633.2633.16-
13 Mar 202433.4433.4433.4433.4433.34-
12 Mar 202433.3933.3933.3933.3933.29-
11 Mar 202433.1233.1233.1233.1233.02-
08 Mar 202433.2233.2233.2233.2233.12-
07 Mar 202433.3033.3033.3033.3033.20-
06 Mar 202432.7732.7732.7732.7732.68-
05 Mar 202432.4132.4132.4132.4132.32-
04 Mar 202432.5132.5132.5132.5132.42-
01 Mar 202432.4432.4432.4432.4432.35-
29 Feb 202432.1432.1432.1432.1432.05-
28 Feb 202432.2032.2032.2032.2032.11-
27 Feb 202432.4332.4332.4332.4332.34-
26 Feb 202432.5032.5032.5032.5032.41-
23 Feb 202432.5432.5432.5432.5432.45-
22 Feb 202432.5132.5132.5132.5132.42-
21 Feb 202432.2632.2632.2632.2632.17-
20 Feb 202432.2132.2132.2132.2132.12-
16 Feb 202432.0032.0032.0032.0031.91-
15 Feb 202431.9131.9131.9131.9131.82-
14 Feb 202431.5731.5731.5731.5731.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...