Canada markets open in 4 hours 19 minutes

iShares Russell Mid-Cap Index Inv A (BRMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.15+0.05 (+0.35%)
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202414.1514.1514.1514.1514.15-
Jul 01, 202414.1014.1014.1014.1014.10-
Jun 28, 202414.2214.2214.2214.2214.22-
Jun 27, 202414.2014.2014.2014.2014.20-
Jun 26, 202414.1614.1614.1614.1614.16-
Jun 25, 202414.2214.2214.2214.2214.22-
Jun 24, 202414.3114.3114.3114.3114.31-
Jun 21, 202414.2514.2514.2514.2514.25-
Jun 20, 202414.2314.2314.2314.2314.23-
Jun 18, 202414.2514.2514.2514.2514.25-
Jun 17, 202414.2014.2014.2014.2014.20-
Jun 14, 202414.1114.1114.1114.1114.11-
Jun 13, 202414.2414.2414.2414.2414.24-
Jun 12, 202414.3214.3214.3214.3214.32-
Jun 11, 202414.1814.1814.1814.1814.18-
Jun 10, 202414.2214.2214.2214.2214.22-
Jun 07, 202414.1514.1514.1514.1514.15-
Jun 06, 202414.2214.2214.2214.2214.22-
Jun 05, 202414.2814.2814.2814.2814.28-
Jun 04, 202414.1414.1414.1414.1414.14-
Jun 03, 202414.2214.2214.2214.2214.22-
May 31, 202414.3214.3214.3214.3214.32-
May 30, 202414.2014.2014.2014.2014.20-
May 29, 202414.1314.1314.1314.1314.13-
May 28, 202414.3014.3014.3014.3014.30-
May 24, 202414.4214.4214.4214.4214.42-
May 23, 202414.2914.2914.2914.2914.29-
May 22, 202414.4814.4814.4814.4814.48-
May 21, 202414.5614.5614.5614.5614.56-
May 20, 202414.5814.5814.5814.5814.58-
May 17, 202414.5614.5614.5614.5614.56-
May 16, 202414.5414.5414.5414.5414.54-
May 15, 202414.6214.6214.6214.6214.62-
May 14, 202414.4814.4814.4814.4814.48-
May 13, 202414.3814.3814.3814.3814.38-
May 10, 202414.4114.4114.4114.4114.41-
May 09, 202414.4014.4014.4014.4014.40-
May 08, 202414.2714.2714.2714.2714.27-
May 07, 202414.3014.3014.3014.3014.30-
May 06, 202414.3014.3014.3014.3014.30-
May 03, 202414.1314.1314.1314.1314.13-
May 02, 202414.0314.0314.0314.0314.03-
May 01, 202413.9113.9113.9113.9113.91-
Apr 30, 202413.9213.9213.9213.9213.92-
Apr 29, 202414.1714.1714.1714.1714.17-
Apr 26, 202414.0814.0814.0814.0814.08-
Apr 25, 202414.0414.0414.0414.0414.04-
Apr 24, 202414.0614.0614.0614.0614.06-
Apr 23, 202414.0514.0514.0514.0514.05-
Apr 22, 202413.8813.8813.8813.8813.88-
Apr 19, 202413.7613.7613.7613.7613.76-
Apr 18, 202413.7613.7613.7613.7613.76-
Apr 17, 202413.7913.7913.7913.7913.79-
Apr 16, 202413.8513.8513.8513.8513.85-
Apr 15, 202413.9313.9313.9313.9313.93-
Apr 12, 202414.1014.1014.1014.1014.10-
Apr 11, 202414.3314.3314.3314.3314.33-
Apr 10, 202414.3314.3314.3314.3314.33-
Apr 10, 20240.033 Dividend
Apr 09, 202414.6014.6014.6014.6014.57-
Apr 08, 202414.5714.5714.5714.5714.54-
Apr 05, 202414.5214.5214.5214.5214.49-
Apr 04, 202414.3814.3814.3814.3814.35-
Apr 03, 202414.5514.5514.5514.5514.52-
Apr 02, 202414.5014.5014.5014.5014.47-
Apr 01, 202414.6514.6514.6514.6514.62-
Mar 28, 202414.7614.7614.7614.7614.73-
Mar 27, 202414.7014.7014.7014.7014.67-
Mar 26, 202414.4914.4914.4914.4914.46-
Mar 25, 202414.5014.5014.5014.5014.47-
Mar 22, 202414.5214.5214.5214.5214.49-
Mar 21, 202414.6214.6214.6214.6214.59-
Mar 20, 202414.4914.4914.4914.4914.46-
Mar 19, 202414.3314.3314.3314.3314.30-
Mar 18, 202414.2514.2514.2514.2514.22-
Mar 15, 202414.2314.2314.2314.2314.20-
Mar 14, 202414.2414.2414.2414.2414.21-
Mar 13, 202414.3914.3914.3914.3914.36-
Mar 12, 202414.3814.3814.3814.3814.35-
Mar 11, 202414.3314.3314.3314.3314.30-
Mar 08, 202414.3514.3514.3514.3514.32-
Mar 07, 202414.4014.4014.4014.4014.37-
Mar 06, 202414.2714.2714.2714.2714.24-
Mar 05, 202414.1614.1614.1614.1614.13-
Mar 04, 202414.2714.2714.2714.2714.24-
Mar 01, 202414.2314.2314.2314.2314.20-
Feb 29, 202414.1514.1514.1514.1514.12-
Feb 28, 202414.0514.0514.0514.0514.02-
Feb 27, 202414.0514.0514.0514.0514.02-
Feb 26, 202413.9813.9813.9813.9813.95-
Feb 23, 202414.0014.0014.0014.0013.97-
Feb 22, 202413.9613.9613.9613.9613.93-
Feb 21, 202413.7913.7913.7913.7913.76-
Feb 20, 202413.7813.7813.7813.7813.75-
Feb 16, 202413.8613.8613.8613.8613.83-
Feb 15, 202413.9313.9313.9313.9313.90-
Feb 14, 202413.7713.7713.7713.7713.74-
Feb 13, 202413.5713.5713.5713.5713.54-
Feb 12, 202413.8413.8413.8413.8413.81-
Feb 09, 202413.7713.7713.7713.7713.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...