Canada markets close in 1 hour 43 minutes

iShares Russell 2000 Small-Cap Idx Instl (MASKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.940.00 (0.00%)
As of 08:27AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202422.9422.9422.9422.9422.94-
Jun 25, 202422.9822.9822.9822.9822.98-
Jun 24, 202423.0823.0823.0823.0823.08-
Jun 21, 202422.9822.9822.9822.9822.98-
Jun 20, 202422.9322.9322.9322.9322.93-
Jun 18, 202423.0123.0123.0123.0123.01-
Jun 17, 202422.9822.9822.9822.9822.98-
Jun 14, 202422.8022.8022.8022.8022.80-
Jun 13, 202423.1623.1623.1623.1623.16-
Jun 12, 202423.3723.3723.3723.3723.37-
Jun 11, 202422.9922.9922.9922.9922.99-
Jun 10, 202423.0723.0723.0723.0723.07-
Jun 07, 202423.0223.0223.0223.0223.02-
Jun 06, 202423.2723.2723.2723.2723.27-
Jun 05, 202423.4323.4323.4323.4323.43-
Jun 04, 202423.0923.0923.0923.0923.09-
Jun 03, 202423.3823.3823.3823.3823.38-
May 31, 202423.5023.5023.5023.5023.50-
May 30, 202423.3423.3423.3423.3423.34-
May 29, 202423.1123.1123.1123.1123.11-
May 28, 202423.4623.4623.4623.4623.46-
May 24, 202423.4923.4923.4923.4923.49-
May 23, 202423.2523.2523.2523.2523.25-
May 22, 202423.6223.6223.6223.6223.62-
May 21, 202423.8123.8123.8123.8123.81-
May 20, 202423.8623.8623.8623.8623.86-
May 17, 202423.7823.7823.7823.7823.78-
May 16, 202423.7823.7823.7823.7823.78-
May 15, 202423.9323.9323.9323.9323.93-
May 14, 202423.6623.6623.6623.6623.66-
May 13, 202423.3923.3923.3923.3923.39-
May 10, 202423.3623.3623.3623.3623.36-
May 09, 202423.5223.5223.5223.5223.52-
May 08, 202423.3123.3123.3123.3123.31-
May 07, 202423.4123.4123.4123.4123.41-
May 06, 202423.3723.3723.3723.3723.37-
May 03, 202423.0823.0823.0823.0823.08-
May 02, 202422.8622.8622.8622.8622.86-
May 01, 202422.4522.4522.4522.4522.45-
Apr 30, 202422.3822.3822.3822.3822.38-
Apr 29, 202422.8622.8622.8622.8622.86-
Apr 26, 202422.7022.7022.7022.7022.70-
Apr 25, 202422.4622.4622.4622.4622.46-
Apr 24, 202422.6222.6222.6222.6222.62-
Apr 23, 202422.7022.7022.7022.7022.70-
Apr 22, 202422.3022.3022.3022.3022.30-
Apr 19, 202422.0822.0822.0822.0822.08-
Apr 18, 202422.0222.0222.0222.0222.02-
Apr 17, 202422.0822.0822.0822.0822.08-
Apr 16, 202422.3022.3022.3022.3022.30-
Apr 15, 202422.3922.3922.3922.3922.39-
Apr 12, 202422.7122.7122.7122.7122.71-
Apr 11, 202423.1523.1523.1523.1523.15-
Apr 10, 202422.9922.9922.9922.9922.99-
Apr 09, 202423.5823.5823.5823.5823.58-
Apr 08, 202423.5023.5023.5023.5023.50-
Apr 05, 202423.3823.3823.3823.3823.38-
Apr 04, 202423.2823.2823.2823.2823.28-
Apr 03, 202423.5323.5323.5323.5323.53-
Apr 02, 202423.4023.4023.4023.4023.40-
Apr 01, 202423.8323.8323.8323.8323.83-
Mar 28, 202424.0724.0724.0724.0724.07-
Mar 27, 202423.9623.9623.9623.9623.96-
Mar 26, 202423.4523.4523.4523.4523.45-
Mar 25, 202423.4923.4923.4923.4923.49-
Mar 22, 202423.4723.4723.4723.4723.47-
Mar 21, 202423.7723.7723.7723.7723.77-
Mar 20, 202423.5023.5023.5023.5023.50-
Mar 19, 202423.0523.0523.0523.0523.05-
Mar 18, 202422.9322.9322.9322.9322.93-
Mar 15, 202423.0923.0923.0923.0923.09-
Mar 14, 202423.0023.0023.0023.0023.00-
Mar 13, 202423.4523.4523.4523.4523.45-
Mar 12, 202423.3823.3823.3823.3823.38-
Mar 11, 202423.3823.3823.3823.3823.38-
Mar 08, 202423.5723.5723.5723.5723.57-
Mar 07, 202423.5923.5923.5923.5923.59-
Mar 06, 202423.4023.4023.4023.4023.40-
Mar 05, 202423.2423.2423.2423.2423.24-
Mar 04, 202423.4723.4723.4723.4723.47-
Mar 01, 202423.4923.4923.4923.4923.49-
Feb 29, 202423.2423.2423.2423.2423.24-
Feb 28, 202423.0823.0823.0823.0823.08-
Feb 27, 202423.2523.2523.2523.2523.25-
Feb 26, 202422.9422.9422.9422.9422.94-
Feb 23, 202422.8122.8122.8122.8122.81-
Feb 22, 202422.7722.7722.7722.7722.77-
Feb 21, 202422.5622.5622.5622.5622.56-
Feb 20, 202422.6622.6622.6622.6622.66-
Feb 16, 202422.9822.9822.9822.9822.98-
Feb 15, 202423.3123.3123.3123.3123.31-
Feb 14, 202422.7522.7522.7522.7522.75-
Feb 13, 202422.2022.2022.2022.2022.20-
Feb 12, 202423.1223.1223.1223.1223.12-
Feb 09, 202422.7222.7222.7222.7222.72-
Feb 08, 202422.3822.3822.3822.3822.38-
Feb 07, 202422.0422.0422.0422.0422.04-
Feb 06, 202422.0822.0822.0822.0822.08-
Feb 05, 202421.9021.9021.9021.9021.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...