iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
62.66
-1.22 (-1.91%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.93 | 64.01 | 62.36 | 62.66 | 62.66 | -1.91% | 105,043 |
| Mar 27, 2025 | 64.15 | 64.39 | 63.70 | 63.88 | 63.88 | -0.56% | 199,275 |
| Mar 26, 2025 | 64.93 | 65.16 | 64.05 | 64.24 | 64.24 | -0.94% | 251,029 |
| Mar 25, 2025 | 65.05 | 65.26 | 64.56 | 64.85 | 64.85 | -0.29% | 203,950 |
| Mar 24, 2025 | 64.21 | 65.11 | 64.21 | 65.04 | 65.04 | 2.39% | 359,543 |
| Mar 21, 2025 | 63.14 | 63.58 | 62.87 | 63.52 | 63.52 | -0.47% | 94,778 |
| Mar 20, 2025 | 63.62 | 64.41 | 63.62 | 63.82 | 63.82 | -0.61% | 221,664 |
| Mar 19, 2025 | 63.43 | 64.52 | 63.37 | 64.21 | 64.21 | 1.45% | 264,632 |
| Mar 18, 2025 | 63.48 | 63.48 | 62.95 | 63.29 | 63.29 | -1.12% | 129,450 |
| Mar 17, 2025 | 63.14 | 64.20 | 63.12 | 64.01 | 63.82 | 1.38% | 243,006 |
| Mar 14, 2025 | 62.18 | 63.17 | 62.07 | 63.14 | 62.95 | 2.58% | 185,437 |
| Mar 13, 2025 | 62.75 | 62.75 | 61.18 | 61.55 | 61.36 | -1.74% | 372,696 |
| Mar 12, 2025 | 63.16 | 63.55 | 62.22 | 62.64 | 62.45 | 0.16% | 120,267 |
| Mar 11, 2025 | 62.64 | 63.23 | 61.93 | 62.54 | 62.35 | -0.43% | 728,221 |
| Mar 10, 2025 | 63.56 | 64.01 | 62.19 | 62.81 | 62.62 | -2.39% | 137,057 |
| Mar 7, 2025 | 63.86 | 64.58 | 62.96 | 64.35 | 64.16 | 0.44% | 162,005 |
| Mar 6, 2025 | 64.54 | 64.90 | 63.76 | 64.07 | 63.88 | -1.79% | 110,296 |
| Mar 5, 2025 | 64.70 | 65.28 | 64.02 | 65.24 | 65.04 | 1.16% | 155,610 |
| Mar 4, 2025 | 64.84 | 65.50 | 63.48 | 64.49 | 64.30 | -1.41% | 131,835 |
| Mar 3, 2025 | 67.93 | 69.03 | 65.04 | 65.41 | 65.21 | -2.52% | 106,881 |
| Feb 28, 2025 | 66.17 | 67.10 | 66.02 | 67.10 | 66.90 | 1.07% | 107,887 |
| Feb 27, 2025 | 67.55 | 67.55 | 66.32 | 66.39 | 66.19 | -1.34% | 129,866 |
| Feb 26, 2025 | 67.31 | 68.03 | 67.09 | 67.29 | 67.09 | 0.18% | 93,776 |
| Feb 25, 2025 | 67.46 | 67.63 | 66.61 | 67.17 | 66.97 | -0.34% | 170,364 |
| Feb 24, 2025 | 68.01 | 68.31 | 66.98 | 67.40 | 67.20 | -0.28% | 180,676 |
| Feb 21, 2025 | 69.94 | 70.07 | 67.52 | 67.59 | 67.39 | -2.85% | 71,460 |
| Feb 20, 2025 | 70.13 | 70.13 | 69.13 | 69.57 | 69.36 | -1.01% | 67,831 |
| Feb 19, 2025 | 70.10 | 70.42 | 70.05 | 70.28 | 70.07 | -0.47% | 58,971 |
| Feb 18, 2025 | 70.28 | 70.63 | 70.16 | 70.61 | 70.40 | 0.67% | 68,850 |
| Feb 14, 2025 | 70.38 | 70.52 | 69.94 | 70.14 | 69.93 | 0.03% | 77,068 |
| Feb 13, 2025 | 69.77 | 70.13 | 69.37 | 70.12 | 69.91 | 1.23% | 85,424 |
| Feb 12, 2025 | 68.86 | 69.43 | 68.76 | 69.27 | 69.06 | -0.77% | 101,722 |
| Feb 11, 2025 | 69.72 | 70.02 | 69.59 | 69.81 | 69.60 | -0.50% | 73,735 |
| Feb 10, 2025 | 70.35 | 70.35 | 69.91 | 70.16 | 69.95 | 0.40% | 97,524 |
| Feb 7, 2025 | 70.68 | 70.73 | 69.77 | 69.88 | 69.67 | -1.19% | 84,395 |
| Feb 6, 2025 | 71.29 | 71.29 | 70.23 | 70.72 | 70.51 | -0.18% | 66,238 |
| Feb 5, 2025 | 70.44 | 70.85 | 70.05 | 70.85 | 70.64 | 0.94% | 78,822 |
| Feb 4, 2025 | 69.59 | 70.20 | 69.45 | 70.19 | 69.98 | 0.96% | 67,948 |
| Feb 3, 2025 | 68.68 | 69.93 | 68.61 | 69.52 | 69.31 | -1.12% | 99,306 |
| Jan 31, 2025 | 71.09 | 71.27 | 70.08 | 70.31 | 70.10 | -0.76% | 204,989 |
| Jan 30, 2025 | 70.42 | 71.25 | 70.42 | 70.85 | 70.64 | 0.94% | 91,697 |
| Jan 29, 2025 | 70.39 | 70.65 | 69.77 | 70.19 | 69.98 | -0.34% | 76,777 |
| Jan 28, 2025 | 70.23 | 70.65 | 70.05 | 70.43 | 70.22 | 0.18% | 102,776 |
| Jan 27, 2025 | 70.48 | 70.95 | 69.82 | 70.30 | 70.09 | -1.03% | 227,433 |
| Jan 24, 2025 | 71.17 | 71.34 | 70.82 | 71.03 | 70.82 | -0.22% | 46,262 |
| Jan 23, 2025 | 70.70 | 71.19 | 70.38 | 71.19 | 70.98 | 0.32% | 137,982 |
| Jan 22, 2025 | 71.29 | 71.29 | 70.83 | 70.96 | 70.75 | -0.43% | 69,124 |
| Jan 21, 2025 | 70.60 | 71.27 | 70.42 | 71.27 | 71.06 | 1.86% | 81,145 |
| Jan 17, 2025 | 70.35 | 70.35 | 69.89 | 69.97 | 69.76 | 0.26% | 46,857 |
| Jan 16, 2025 | 69.37 | 69.86 | 69.14 | 69.79 | 69.58 | 0.53% | 86,314 |