Canada markets closed

iShares Russell 2500 ETF (SMMD)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
63.67+0.43 (+0.68%)
At close: 04:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202463.5363.7862.8263.6763.6778,900
May 30, 202463.0063.3562.9063.2463.24128,200
May 29, 202462.8562.9162.6762.7162.71179,000
May 28, 202464.2064.2063.3363.5763.5738,100
May 24, 202463.7763.9763.6263.9263.9226,200
May 23, 202464.6564.6563.0563.3063.3041,900
May 22, 202464.4364.6264.0164.1964.1951,600
May 21, 202464.8364.8364.4764.7064.7045,600
May 20, 202464.6165.0164.6164.8164.8123,600
May 17, 202464.8364.8364.5164.7364.7329,100
May 16, 202465.1365.1364.7064.7064.7035,800
May 15, 202465.1865.1964.7965.1965.19127,400
May 14, 202464.6164.6764.2464.5764.5726,300
May 13, 202464.0764.4463.8363.8563.8546,400
May 10, 202464.0464.0463.6763.7963.7915,300
May 09, 202463.4164.0363.4163.9963.9960,600
May 08, 202463.0463.4163.0463.4163.4150,500
May 07, 202463.8663.9663.5763.6163.6127,300
May 06, 202463.2063.5963.2063.5863.5831,500
May 03, 202463.0363.0362.5962.7462.7431,100
May 02, 202461.8162.1761.2362.0462.0463,600
May 01, 202461.3962.3260.9461.2761.2730,300
Apr 30, 202462.1562.1561.1961.2261.2246,700
Apr 29, 202462.1462.5362.0662.3962.3974,000
Apr 26, 202461.6962.1361.6961.9461.9444,300
Apr 25, 202461.3861.6960.8061.5761.5752,500
Apr 24, 202461.8362.1961.5361.9461.9426,900
Apr 23, 202461.2562.1761.2562.0062.0047,000
Apr 22, 202460.7961.3660.4461.0361.0333,500
Apr 19, 202460.1360.6460.0660.3860.38104,800
Apr 18, 202460.6861.1060.1860.3460.3448,600
Apr 17, 202461.2961.2960.4460.4960.49216,500
Apr 16, 202461.0761.2660.5460.9760.9768,000
Apr 15, 202462.3762.7960.9861.2561.2567,400
Apr 12, 202463.0163.0161.8462.0862.0839,700
Apr 11, 202463.4263.4262.7163.2163.2135,500
Apr 10, 202463.2663.6162.7663.1063.1048,400
Apr 09, 202464.6164.6863.9364.5064.5038,500
Apr 08, 202464.4164.5063.9964.3564.3563,600
Apr 05, 202463.5864.2263.4864.0364.0353,900
Apr 04, 202464.8064.9163.4763.6063.6060,000
Apr 03, 202463.7364.4663.7364.3164.3159,400
Apr 02, 202464.4264.4263.6863.9563.9538,000
Apr 01, 202465.5665.5664.8764.8864.8872,100
Mar 28, 202465.2765.8065.2765.6165.61109,100
Mar 27, 202464.6865.2764.6065.2265.2231,400
Mar 26, 202464.4964.6464.1064.1264.1240,100
Mar 25, 202464.3564.5564.1864.2164.2141,800
Mar 22, 202464.5264.5264.1664.1964.1928,400
Mar 21, 202464.6065.0564.6064.9064.9034,300
Mar 21, 20240.164 Dividend
Mar 20, 202463.2464.4763.1664.3564.1970,800
Mar 19, 202462.7063.4262.7063.3763.2161,400
Mar 18, 202463.2563.2862.8962.9562.7973,800
Mar 15, 202462.8563.3462.8563.1763.0163,400
Mar 14, 202464.1364.1362.6563.1362.9762,800
Mar 13, 202463.8964.2663.7564.0263.8643,500
Mar 12, 202463.8863.9663.2763.8463.6863,800
Mar 11, 202463.9464.0063.5163.6963.5339,400
Mar 08, 202464.7565.0363.9764.0463.8833,700
Mar 07, 202464.1264.2563.8564.1764.0156,400
Mar 06, 202463.7763.8363.3563.6163.4540,500
Mar 05, 202463.5463.6763.0063.2063.0434,100
Mar 04, 202463.9064.0863.6363.6363.4750,900
Mar 01, 202463.1563.6562.8163.5763.4168,100
Feb 29, 202463.5563.5762.9463.0162.85147,100
Feb 28, 202462.6163.0562.6162.7962.6379,200
Feb 27, 202462.7762.9762.7062.9762.8177,100
Feb 26, 202462.2262.5762.1962.3162.1572,400
Feb 23, 202462.0462.4561.8662.2462.08107,200
Feb 22, 202461.8762.1861.6962.0761.9161,800
Feb 21, 202461.4961.4961.0661.4761.3144,700
Feb 20, 202461.5861.7161.3961.6461.4846,500
Feb 16, 202462.2862.7462.1562.1561.9961,200
Feb 15, 202462.0662.8862.0662.7162.55480,600
Feb 14, 202461.0761.6760.8861.6261.4693,200
Feb 13, 202460.8861.0460.0160.5060.3566,100
Feb 12, 202461.9762.5861.9762.4262.2681,400
Feb 09, 202461.1961.7061.0561.6861.52111,100
Feb 08, 202460.2861.1160.2861.0960.93130,600
Feb 07, 202460.4360.6159.8460.3760.224,760,500
Feb 06, 202460.0260.2259.8160.2260.0785,800
Feb 05, 202460.0060.0559.2459.8559.7024,400
Feb 02, 202460.0760.7759.9360.4760.3261,900
Feb 01, 202460.1860.6459.4860.6460.4969,800
Jan 31, 202460.8761.3559.8859.8859.7349,600
Jan 30, 202461.4161.4161.0061.1961.0355,500
Jan 29, 202460.7361.4860.7361.4861.3275,700
Jan 26, 202460.9360.9960.6060.6560.5083,400
Jan 25, 202460.7760.7960.2160.5760.4230,900
Jan 24, 202461.1461.1460.0860.1359.98139,400
Jan 23, 202461.1961.2160.3260.5560.4032,900
Jan 22, 202460.3260.8960.3260.7460.59113,900
Jan 19, 202459.3659.8858.8559.8559.7071,400
Jan 18, 202459.1559.2458.6259.2259.0754,300
Jan 17, 202458.5758.9858.4858.7858.6374,200
Jan 16, 202459.3259.4759.0559.3259.17184,300
Jan 12, 202460.5860.5859.6659.8359.6841,700
Jan 11, 202460.1260.1259.3559.9859.8383,900
Jan 10, 202460.0660.3459.8660.2160.0675,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...