Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Small/Mid-Cap Index Fund Investor A Shares (BSMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.87+0.38 (+2.62%)
At close: 08:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202214.8714.8714.8714.8714.87-
May 26, 202214.4914.4914.4914.4914.49-
May 25, 202214.1814.1814.1814.1814.18-
May 24, 202213.9113.9113.9113.9113.91-
May 23, 202214.1314.1314.1314.1314.13-
May 20, 202213.9713.9713.9713.9713.97-
May 19, 202213.9913.9913.9913.9913.99-
May 18, 202213.9713.9713.9713.9713.97-
May 17, 202214.5014.5014.5014.5014.50-
May 16, 202214.0914.0914.0914.0914.09-
May 13, 202214.1714.1714.1714.1714.17-
May 12, 202213.7213.7213.7213.7213.72-
May 11, 202213.5813.5813.5813.5813.58-
May 10, 202213.8713.8713.8713.8713.87-
May 09, 202213.8913.8913.8913.8913.89-
May 06, 202214.5214.5214.5214.5214.52-
May 05, 202214.7414.7414.7414.7414.74-
May 04, 202215.3315.3315.3315.3315.33-
May 03, 202214.9314.9314.9314.9314.93-
May 02, 202214.7614.7614.7614.7614.76-
Apr 29, 202214.6514.6514.6514.6514.65-
Apr 28, 202215.0615.0615.0615.0615.06-
Apr 27, 202214.7814.7814.7814.7814.78-
Apr 26, 202214.7914.7914.7914.7914.79-
Apr 25, 202215.2615.2615.2615.2615.26-
Apr 22, 202215.1715.1715.1715.1715.17-
Apr 21, 202215.5715.5715.5715.5715.57-
Apr 20, 202215.9315.9315.9315.9315.93-
Apr 19, 202215.8615.8615.8615.8615.86-
Apr 18, 202215.5315.5315.5315.5315.53-
Apr 14, 202215.6215.6215.6215.6215.62-
Apr 13, 202215.7515.7515.7515.7515.75-
Apr 12, 202215.4715.4715.4715.4715.47-
Apr 11, 202215.4615.4615.4615.4615.46-
Apr 08, 202215.5715.5715.5715.5715.57-
Apr 07, 202215.6315.6315.6315.6315.63-
Apr 06, 202215.6515.6515.6515.6515.65-
Apr 05, 202215.8515.8515.8515.8515.85-
Apr 04, 202216.1816.1816.1816.1816.18-
Apr 01, 202216.1516.1516.1516.1516.15-
Mar 31, 202216.0216.0216.0216.0216.02-
Mar 30, 202216.2216.2216.2216.2216.22-
Mar 29, 202216.4716.4716.4716.4716.47-
Mar 28, 202216.0916.0916.0916.0916.09-
Mar 25, 202216.0816.0816.0816.0816.08-
Mar 24, 202216.0316.0316.0316.0316.03-
Mar 23, 202215.8615.8615.8615.8615.86-
Mar 22, 202216.1216.1216.1216.1216.12-
Mar 21, 202215.9615.9615.9615.9615.96-
Mar 18, 202216.0416.0416.0416.0416.04-
Mar 17, 202215.8615.8615.8615.8615.86-
Mar 16, 202215.6115.6115.6115.6115.61-
Mar 15, 202215.1615.1615.1615.1615.16-
Mar 14, 202214.9314.9314.9314.9314.93-
Mar 11, 202215.1615.1615.1615.1615.16-
Mar 10, 202215.3915.3915.3915.3915.39-
Mar 09, 202215.4115.4115.4115.4115.41-
Mar 08, 202214.9814.9814.9814.9814.98-
Mar 07, 202214.9314.9314.9314.9314.93-
Mar 04, 202215.4115.4115.4115.4115.41-
Mar 03, 202215.6615.6615.6615.6615.66-
Mar 02, 202215.8415.8415.8415.8415.84-
Mar 01, 202215.4715.4715.4715.4715.47-
Feb 28, 202215.7715.7715.7715.7715.77-
Feb 25, 202215.7315.7315.7315.7315.73-
Feb 24, 202215.3415.3415.3415.3415.34-
Feb 23, 202215.0115.0115.0115.0115.01-
Feb 22, 202215.2915.2915.2915.2915.29-
Feb 18, 202215.5215.5215.5215.5215.52-
Feb 17, 202215.6415.6415.6415.6415.64-
Feb 16, 202216.0216.0216.0216.0216.02-
Feb 15, 202215.9815.9815.9815.9815.98-
Feb 14, 202215.5915.5915.5915.5915.59-
Feb 11, 202215.6815.6815.6815.6815.68-
Feb 10, 202215.8715.8715.8715.8715.87-
Feb 09, 202216.1116.1116.1116.1116.11-
Feb 08, 202215.7915.7915.7915.7915.79-
Feb 07, 202215.5515.5515.5515.5515.55-
Feb 04, 202215.5115.5115.5115.5115.51-
Feb 03, 202215.4215.4215.4215.4215.42-
Feb 02, 202215.7115.7115.7115.7115.71-
Feb 01, 202215.7815.7815.7815.7815.78-
Jan 31, 202215.6015.6015.6015.6015.60-
Jan 28, 202215.1715.1715.1715.1715.17-
Jan 27, 202214.8714.8714.8714.8714.87-
Jan 26, 202215.1315.1315.1315.1315.13-
Jan 25, 202215.3015.3015.3015.3015.30-
Jan 24, 202215.5315.5315.5315.5315.53-
Jan 21, 202215.2615.2615.2615.2615.26-
Jan 20, 202215.5515.5515.5515.5515.55-
Jan 19, 202215.8115.8115.8115.8115.81-
Jan 18, 202216.0416.0416.0416.0416.04-
Jan 14, 202216.4516.4516.4516.4516.45-
Jan 13, 202216.4816.4816.4816.4816.48-
Jan 12, 202216.6216.6216.6216.6216.62-
Jan 11, 202216.6916.6916.6916.6916.69-
Jan 10, 202216.5016.5016.5016.5016.50-
Jan 07, 202216.5616.5616.5616.5616.56-
Jan 06, 202216.7116.7116.7116.7116.71-
Jan 05, 202216.6316.6316.6316.6316.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement