iShares Russell Small/Mid-Cap Idx Inv A (BSMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 07 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 06 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 03 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 02 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 01 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 30 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 29 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 26 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 25 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 24 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 23 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 22 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 19 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 18 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 16 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 15 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 11 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 10 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 10 Apr 2024 | 0.021 Dividend | |||||
| 09 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.06 | - |
| 08 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.02 | - |
| 05 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.94 | - |
| 04 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.84 | - |
| 03 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.01 | - |
| 02 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.94 | - |
| 01 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
| 28 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.33 | - |
| 27 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.26 | - |
| 26 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.97 | - |
| 25 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | - |
| 22 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | - |
| 21 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.15 | - |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | - |
| 19 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.72 | - |
| 18 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.63 | - |
| 15 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | - |
| 14 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.67 | - |
| 13 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.90 | - |
| 12 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.86 | - |
| 11 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.82 | - |
| 08 Mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | - |
| 07 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.95 | - |
| 06 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.81 | - |
| 05 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.71 | - |
| 04 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.83 | - |
| 01 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.81 | - |
| 29 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.69 | - |
| 28 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.58 | - |
| 27 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.63 | - |
| 26 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.50 | - |
| 23 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.46 | - |
| 22 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.43 | - |
| 21 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.26 | - |
| 20 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.31 | - |
| 16 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.45 | - |
| 15 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.60 | - |
| 14 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.31 | - |
| 13 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.02 | - |
| 12 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.49 | - |
| 09 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.30 | - |
| 08 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.16 | - |
| 07 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.99 | - |
| 06 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.96 | - |
| 05 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.86 | - |
| 02 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.05 | - |
| 01 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.07 | - |
| 31 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.88 | - |
| 30 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.20 | - |
| 29 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.28 | - |
| 26 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.08 | - |
| 25 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.05 | - |
| 24 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.94 | - |
| 23 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.04 | - |
| 22 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.10 | - |
| 19 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.87 | - |
| 18 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.72 | - |
| 17 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.62 | - |
| 16 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.74 | - |
| 12 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.87 | - |
| 11 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.91 | - |
| 10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | - |
| 09 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.95 | - |
| 08 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.06 | - |
| 05 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.82 | - |
| 04 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.80 | - |
| 03 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.82 | - |
| 02 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.19 | - |
| 29 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.27 | - |
| 28 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.48 | - |
| 27 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.50 | - |
| 26 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.46 | - |
| 22 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.32 | - |
| 21 Dec 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.22 | - |
| 20 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | - |
| 19 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.26 | - |
| 18 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.02 | - |
| *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.