Canada markets closed

iShares Russell 2000 Small-Cap Idx Inv A (MDSKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.37-0.16 (-0.68%)
At close: 08:01PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.3723.3723.3723.3723.37-
May 09, 202423.5323.5323.5323.5323.53-
May 08, 202423.3223.3223.3223.3223.32-
May 07, 202423.4323.4323.4323.4323.43-
May 06, 202423.3823.3823.3823.3823.38-
May 03, 202423.1023.1023.1023.1023.10-
May 02, 202422.8722.8722.8722.8722.87-
May 01, 202422.4622.4622.4622.4622.46-
Apr 30, 202422.3922.3922.3922.3922.39-
Apr 29, 202422.8722.8722.8722.8722.87-
Apr 26, 202422.7122.7122.7122.7122.71-
Apr 25, 202422.4722.4722.4722.4722.47-
Apr 24, 202422.6422.6422.6422.6422.64-
Apr 23, 202422.7222.7222.7222.7222.72-
Apr 22, 202422.3222.3222.3222.3222.32-
Apr 19, 202422.0922.0922.0922.0922.09-
Apr 18, 202422.0422.0422.0422.0422.04-
Apr 17, 202422.1022.1022.1022.1022.10-
Apr 16, 202422.3222.3222.3222.3222.32-
Apr 15, 202422.4122.4122.4122.4122.41-
Apr 12, 202422.7222.7222.7222.7222.72-
Apr 11, 202423.1723.1723.1723.1723.17-
Apr 10, 202423.0123.0123.0123.0123.01-
Apr 09, 202423.6023.6023.6023.6023.60-
Apr 08, 202423.5223.5223.5223.5223.52-
Apr 05, 202423.4023.4023.4023.4023.40-
Apr 04, 202423.2923.2923.2923.2923.29-
Apr 03, 202423.5523.5523.5523.5523.55-
Apr 02, 202423.4223.4223.4223.4223.42-
Apr 01, 202423.8523.8523.8523.8523.85-
Mar 28, 202424.1024.1024.1024.1024.10-
Mar 27, 202423.9823.9823.9823.9823.98-
Mar 26, 202423.4723.4723.4723.4723.47-
Mar 25, 202423.5123.5123.5123.5123.51-
Mar 22, 202423.4923.4923.4923.4923.49-
Mar 21, 202423.7923.7923.7923.7923.79-
Mar 20, 202423.5223.5223.5223.5223.52-
Mar 19, 202423.0823.0823.0823.0823.08-
Mar 18, 202422.9522.9522.9522.9522.95-
Mar 15, 202423.1223.1223.1223.1223.12-
Mar 14, 202423.0223.0223.0223.0223.02-
Mar 13, 202423.4723.4723.4723.4723.47-
Mar 12, 202423.4023.4023.4023.4023.40-
Mar 11, 202423.4023.4023.4023.4023.40-
Mar 08, 202423.5923.5923.5923.5923.59-
Mar 07, 202423.6223.6223.6223.6223.62-
Mar 06, 202423.4223.4223.4223.4223.42-
Mar 05, 202423.2623.2623.2623.2623.26-
Mar 04, 202423.4923.4923.4923.4923.49-
Mar 01, 202423.5123.5123.5123.5123.51-
Feb 29, 202423.2723.2723.2723.2723.27-
Feb 28, 202423.1023.1023.1023.1023.10-
Feb 27, 202423.2823.2823.2823.2823.28-
Feb 26, 202422.9722.9722.9722.9722.97-
Feb 23, 202422.8322.8322.8322.8322.83-
Feb 22, 202422.8022.8022.8022.8022.80-
Feb 21, 202422.5822.5822.5822.5822.58-
Feb 20, 202422.6922.6922.6922.6922.69-
Feb 16, 202423.0123.0123.0123.0123.01-
Feb 15, 202423.3323.3323.3323.3323.33-
Feb 14, 202422.7722.7722.7722.7722.77-
Feb 13, 202422.2322.2322.2322.2322.23-
Feb 12, 202423.1523.1523.1523.1523.15-
Feb 09, 202422.7522.7522.7522.7522.75-
Feb 08, 202422.4022.4022.4022.4022.40-
Feb 07, 202422.0722.0722.0722.0722.07-
Feb 06, 202422.1122.1122.1122.1122.11-
Feb 05, 202421.9221.9221.9221.9221.92-
Feb 02, 202422.2122.2122.2122.2122.21-
Feb 01, 202422.3422.3422.3422.3422.34-
Jan 31, 202422.0322.0322.0322.0322.03-
Jan 30, 202422.5922.5922.5922.5922.59-
Jan 29, 202422.7622.7622.7622.7622.76-
Jan 26, 202422.3822.3822.3822.3822.38-
Jan 25, 202422.3622.3622.3622.3622.36-
Jan 24, 202422.2022.2022.2022.2022.20-
Jan 23, 202422.3622.3622.3622.3622.36-
Jan 22, 202422.4422.4422.4422.4422.44-
Jan 19, 202422.0022.0022.0022.0022.00-
Jan 18, 202421.7721.7721.7721.7721.77-
Jan 17, 202421.6521.6521.6521.6521.65-
Jan 16, 202421.8121.8121.8121.8121.81-
Jan 12, 202422.0722.0722.0722.0722.07-
Jan 11, 202422.1322.1322.1322.1322.13-
Jan 10, 202422.2922.2922.2922.2922.29-
Jan 09, 202422.2722.2722.2722.2722.27-
Jan 08, 202422.5022.5022.5022.5022.50-
Jan 05, 202422.0822.0822.0822.0822.08-
Jan 04, 202422.1522.1522.1522.1522.15-
Jan 03, 202422.1722.1722.1722.1722.17-
Jan 02, 202422.7722.7722.7722.7722.77-
Dec 29, 202322.9322.9322.9322.9322.93-
Dec 28, 202323.2923.2923.2923.2923.29-
Dec 27, 202323.3623.3623.3623.3623.36-
Dec 26, 202323.2823.2823.2823.2823.28-
Dec 22, 202323.0023.0023.0023.0023.00-
Dec 21, 202322.8122.8122.8122.8122.81-
Dec 20, 202322.4222.4222.4222.4222.42-
Dec 19, 202322.8522.8522.8522.8522.85-
Dec 18, 202322.4222.4222.4222.4222.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...