Canada markets open in 3 hours 10 minutes

iShares Russell Small/Mid-Cap Idx Instl (BSMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.26-0.30 (-1.93%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202415.2615.2615.2615.2615.26-
Apr 29, 202415.5615.5615.5615.5615.56-
Apr 26, 202415.4615.4615.4615.4615.46-
Apr 25, 202415.3615.3615.3615.3615.36-
Apr 24, 202415.4515.4515.4515.4515.45-
Apr 23, 202415.4515.4515.4515.4515.45-
Apr 22, 202415.2215.2215.2215.2215.22-
Apr 19, 202415.0715.0715.0715.0715.07-
Apr 18, 202415.0515.0515.0515.0515.05-
Apr 17, 202415.0915.0915.0915.0915.09-
Apr 16, 202415.2115.2115.2115.2115.21-
Apr 15, 202415.2715.2715.2715.2715.27-
Apr 12, 202415.4915.4915.4915.4915.49-
Apr 11, 202415.7715.7715.7715.7715.77-
Apr 10, 202415.7415.7415.7415.7415.74-
Apr 10, 20240.031 Dividend
Apr 09, 202416.1216.1216.1216.1216.09-
Apr 08, 202416.0816.0816.0816.0816.05-
Apr 05, 202416.0016.0016.0016.0015.97-
Apr 04, 202415.8915.8915.8915.8915.86-
Apr 03, 202416.0716.0716.0716.0716.04-
Apr 02, 202415.9915.9915.9915.9915.96-
Apr 01, 202416.2416.2416.2416.2416.21-
Mar 28, 202416.3916.3916.3916.3916.36-
Mar 27, 202416.3216.3216.3216.3216.29-
Mar 26, 202416.0216.0216.0216.0215.99-
Mar 25, 202416.0516.0516.0516.0516.02-
Mar 22, 202416.0516.0516.0516.0516.02-
Mar 21, 202416.2116.2116.2116.2116.18-
Mar 20, 202416.0316.0316.0316.0316.00-
Mar 19, 202415.7815.7815.7815.7815.75-
Mar 18, 202415.6915.6915.6915.6915.66-
Mar 15, 202415.7315.7315.7315.7315.70-
Mar 14, 202415.7215.7215.7215.7215.69-
Mar 13, 202415.9615.9615.9615.9615.93-
Mar 12, 202415.9115.9115.9115.9115.88-
Mar 11, 202415.8715.8715.8715.8715.84-
Mar 08, 202415.9715.9715.9715.9715.94-
Mar 07, 202416.0016.0016.0016.0015.97-
Mar 06, 202415.8715.8715.8715.8715.84-
Mar 05, 202415.7615.7615.7615.7615.73-
Mar 04, 202415.8915.8915.8915.8915.86-
Mar 01, 202415.8615.8615.8615.8615.83-
Feb 29, 202415.7415.7415.7415.7415.71-
Feb 28, 202415.6415.6415.6415.6415.61-
Feb 27, 202415.6915.6915.6915.6915.66-
Feb 26, 202415.5515.5515.5515.5515.52-
Feb 23, 202415.5115.5115.5115.5115.48-
Feb 22, 202415.4815.4815.4815.4815.45-
Feb 21, 202415.3215.3215.3215.3215.29-
Feb 20, 202415.3615.3615.3615.3615.33-
Feb 16, 202415.5015.5015.5015.5015.47-
Feb 15, 202415.6515.6515.6515.6515.62-
Feb 14, 202415.3615.3615.3615.3615.33-
Feb 13, 202415.0715.0715.0715.0715.04-
Feb 12, 202415.5415.5415.5415.5415.51-
Feb 09, 202415.3515.3515.3515.3515.32-
Feb 08, 202415.2115.2115.2115.2115.18-
Feb 07, 202415.0415.0415.0415.0415.01-
Feb 06, 202415.0115.0115.0115.0114.98-
Feb 05, 202414.9114.9114.9114.9114.88-
Feb 02, 202415.0915.0915.0915.0915.06-
Feb 01, 202415.1215.1215.1215.1215.09-
Jan 31, 202414.9314.9314.9314.9314.90-
Jan 30, 202415.2515.2515.2515.2515.22-
Jan 29, 202415.3315.3315.3315.3315.30-
Jan 26, 202415.1315.1315.1315.1315.10-
Jan 25, 202415.0915.0915.0915.0915.06-
Jan 24, 202414.9814.9814.9814.9814.95-
Jan 23, 202415.0915.0915.0915.0915.06-
Jan 22, 202415.1415.1415.1415.1415.11-
Jan 19, 202414.9214.9214.9214.9214.89-
Jan 18, 202414.7714.7714.7714.7714.74-
Jan 17, 202414.6714.6714.6714.6714.64-
Jan 16, 202414.7814.7814.7814.7814.75-
Jan 12, 202414.9214.9214.9214.9214.89-
Jan 11, 202414.9514.9514.9514.9514.92-
Jan 10, 202415.0315.0315.0315.0315.00-
Jan 09, 202415.0015.0015.0015.0014.97-
Jan 08, 202415.1115.1115.1115.1115.08-
Jan 05, 202414.8714.8714.8714.8714.84-
Jan 04, 202414.8514.8514.8514.8514.82-
Jan 03, 202414.8614.8614.8614.8614.83-
Jan 02, 202415.2415.2415.2415.2415.21-
Dec 29, 202315.3215.3215.3215.3215.29-
Dec 28, 202315.5315.5315.5315.5315.50-
Dec 27, 202315.5415.5415.5415.5415.51-
Dec 26, 202315.5115.5115.5115.5115.48-
Dec 22, 202315.3615.3615.3615.3615.33-
Dec 21, 202315.2715.2715.2715.2715.24-
Dec 20, 202315.0315.0315.0315.0315.00-
Dec 19, 202315.3015.3015.3015.3015.27-
Dec 18, 202315.0715.0715.0715.0715.04-
Dec 15, 202315.0615.0615.0615.0615.03-
Dec 14, 202315.1915.1915.1915.1915.16-
Dec 14, 20230.091 Dividend
Dec 13, 202314.8914.8914.8914.8914.77-
Dec 12, 202314.4614.4614.4614.4614.34-
Dec 11, 202314.4714.4714.4714.4714.35-
Dec 08, 202314.4214.4214.4214.4214.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...