iShares Russell Mid-Cap Index Inv A (BRMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 03 Oct 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 02 Oct 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 01 Oct 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 30 Sept 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 27 Sept 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 26 Sept 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 Sept 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 24 Sept 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 23 Sept 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 20 Sept 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 19 Sept 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 18 Sept 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 17 Sept 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Sept 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 13 Sept 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 12 Sept 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 11 Sept 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 10 Sept 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 09 Sept 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 06 Sept 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 05 Sept 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 04 Sept 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 03 Sept 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 30 Aug 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 29 Aug 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 28 Aug 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 27 Aug 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 26 Aug 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 23 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 22 Aug 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 21 Aug 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 20 Aug 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 19 Aug 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 16 Aug 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 15 Aug 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 14 Aug 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 13 Aug 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 12 Aug 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 09 Aug 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 08 Aug 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 07 Aug 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 06 Aug 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 05 Aug 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 02 Aug 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 01 Aug 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 31 July 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 30 July 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 29 July 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 26 July 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 25 July 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 24 July 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 23 July 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 July 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 19 July 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 18 July 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 July 2024 | 0.033 Dividend | |||||
| 17 July 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | - |
| 16 July 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.93 | - |
| 15 July 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.64 | - |
| 12 July 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.59 | - |
| 11 July 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | - |
| 10 July 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.22 | - |
| 09 July 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.09 | - |
| 08 July 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.14 | - |
| 05 July 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.11 | - |
| 03 July 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.14 | - |
| 02 July 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.12 | - |
| 01 July 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | - |
| 28 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
| 27 June 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | - |
| 26 June 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.13 | - |
| 25 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
| 24 June 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.28 | - |
| 21 June 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.22 | - |
| 20 June 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.20 | - |
| 18 June 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.22 | - |
| 17 June 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | - |
| 14 June 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.08 | - |
| 13 June 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.21 | - |
| 12 June 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.29 | - |
| 11 June 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.15 | - |
| 10 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
| 07 June 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.12 | - |
| 06 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
| 05 June 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.25 | - |
| 04 June 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.11 | - |
| 03 June 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.19 | - |
| 31 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.29 | - |
| 30 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | - |
| 29 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.10 | - |
| 28 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | - |
| 24 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.39 | - |
| 23 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.26 | - |
| 22 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | - |
| 21 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.53 | - |
| 20 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.55 | - |
| 17 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.53 | - |
| 16 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.51 | - |
| 15 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.