Canada markets close in 4 hours 26 minutes

iShares Russell 2000 Small-Cap Index Fund (BDBKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.170.00 (0.00%)
As of 11:03AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202423.1723.1723.1723.1723.17-
Jun 28, 202423.3723.3723.3723.3723.37-
Jun 27, 202423.2523.2523.2523.2523.25-
Jun 26, 202423.0223.0223.0223.0223.02-
Jun 25, 202423.0723.0723.0723.0723.07-
Jun 24, 202423.1623.1623.1623.1623.16-
Jun 21, 202423.0623.0623.0623.0623.06-
Jun 20, 202423.0123.0123.0123.0123.01-
Jun 18, 202423.1023.1023.1023.1023.10-
Jun 17, 202423.0623.0623.0623.0623.06-
Jun 14, 202422.8822.8822.8822.8822.88-
Jun 13, 202423.2523.2523.2523.2523.25-
Jun 12, 202423.4523.4523.4523.4523.45-
Jun 11, 202423.0823.0823.0823.0823.08-
Jun 10, 202423.1623.1623.1623.1623.16-
Jun 07, 202423.1023.1023.1023.1023.10-
Jun 06, 202423.3623.3623.3623.3623.36-
Jun 05, 202423.5223.5223.5223.5223.52-
Jun 04, 202423.1823.1823.1823.1823.18-
Jun 03, 202423.4723.4723.4723.4723.47-
May 31, 202423.5923.5923.5923.5923.59-
May 30, 202423.4323.4323.4323.4323.43-
May 29, 202423.2023.2023.2023.2023.20-
May 28, 202423.5423.5423.5423.5423.54-
May 24, 202423.5823.5823.5823.5823.58-
May 23, 202423.3323.3323.3323.3323.33-
May 22, 202423.7123.7123.7123.7123.71-
May 21, 202423.9023.9023.9023.9023.90-
May 20, 202423.9423.9423.9423.9423.94-
May 17, 202423.8723.8723.8723.8723.87-
May 16, 202423.8723.8723.8723.8723.87-
May 15, 202424.0224.0224.0224.0224.02-
May 14, 202423.7423.7423.7423.7423.74-
May 13, 202423.4723.4723.4723.4723.47-
May 10, 202423.4523.4523.4523.4523.45-
May 09, 202423.6023.6023.6023.6023.60-
May 08, 202423.3923.3923.3923.3923.39-
May 07, 202423.5023.5023.5023.5023.50-
May 06, 202423.4523.4523.4523.4523.45-
May 03, 202423.1723.1723.1723.1723.17-
May 02, 202422.9422.9422.9422.9422.94-
May 01, 202422.5322.5322.5322.5322.53-
Apr 30, 202422.4622.4622.4622.4622.46-
Apr 29, 202422.9422.9422.9422.9422.94-
Apr 26, 202422.7822.7822.7822.7822.78-
Apr 25, 202422.5422.5422.5422.5422.54-
Apr 24, 202422.7022.7022.7022.7022.70-
Apr 23, 202422.7822.7822.7822.7822.78-
Apr 22, 202422.3822.3822.3822.3822.38-
Apr 19, 202422.1622.1622.1622.1622.16-
Apr 18, 202422.1022.1022.1022.1022.10-
Apr 17, 202422.1622.1622.1622.1622.16-
Apr 16, 202422.3822.3822.3822.3822.38-
Apr 15, 202422.4822.4822.4822.4822.48-
Apr 12, 202422.7922.7922.7922.7922.79-
Apr 11, 202423.2323.2323.2323.2323.23-
Apr 10, 202423.0723.0723.0723.0723.07-
Apr 09, 202423.6723.6723.6723.6723.67-
Apr 08, 202423.5923.5923.5923.5923.59-
Apr 05, 202423.4723.4723.4723.4723.47-
Apr 04, 202423.3623.3623.3623.3623.36-
Apr 03, 202423.6123.6123.6123.6123.61-
Apr 02, 202423.4823.4823.4823.4823.48-
Apr 01, 202423.9123.9123.9123.9123.91-
Mar 28, 202424.1624.1624.1624.1624.16-
Mar 27, 202424.0424.0424.0424.0424.04-
Mar 26, 202423.5323.5323.5323.5323.53-
Mar 25, 202423.5823.5823.5823.5823.58-
Mar 22, 202423.5523.5523.5523.5523.55-
Mar 21, 202423.8523.8523.8523.8523.85-
Mar 20, 202423.5823.5823.5823.5823.58-
Mar 19, 202423.1423.1423.1423.1423.14-
Mar 18, 202423.0123.0123.0123.0123.01-
Mar 15, 202423.1823.1823.1823.1823.18-
Mar 14, 202423.0823.0823.0823.0823.08-
Mar 13, 202423.5323.5323.5323.5323.53-
Mar 12, 202423.4623.4623.4623.4623.46-
Mar 11, 202423.4623.4623.4623.4623.46-
Mar 08, 202423.6523.6523.6523.6523.65-
Mar 07, 202423.6823.6823.6823.6823.68-
Mar 06, 202423.4823.4823.4823.4823.48-
Mar 05, 202423.3223.3223.3223.3223.32-
Mar 04, 202423.5523.5523.5523.5523.55-
Mar 01, 202423.5723.5723.5723.5723.57-
Feb 29, 202423.3323.3323.3323.3323.33-
Feb 28, 202423.1623.1623.1623.1623.16-
Feb 27, 202423.3323.3323.3323.3323.33-
Feb 26, 202423.0323.0323.0323.0323.03-
Feb 23, 202422.8922.8922.8922.8922.89-
Feb 22, 202422.8522.8522.8522.8522.85-
Feb 21, 202422.6322.6322.6322.6322.63-
Feb 20, 202422.7422.7422.7422.7422.74-
Feb 16, 202423.0623.0623.0623.0623.06-
Feb 15, 202423.3923.3923.3923.3923.39-
Feb 14, 202422.8322.8322.8322.8322.83-
Feb 13, 202422.2822.2822.2822.2822.28-
Feb 12, 202423.2023.2023.2023.2023.20-
Feb 09, 202422.8022.8022.8022.8022.80-
Feb 08, 202422.4622.4622.4622.4622.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...