Skip to main content
logo
iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
75.04
+1.29 (1.75%)
Mar 31, 2026, 12:34 PM EDT - Market open

SMMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202675.5375.5373.4073.7573.75-1.14%248,295
Mar 27, 202675.5875.7174.4674.6074.60-1.75%287,775
Mar 26, 202676.4977.3375.8175.9375.93-1.85%252,409
Mar 25, 202677.3977.5676.7377.3677.360.97%10,889
Mar 24, 202675.6877.0275.6876.6276.620.55%14,646
Mar 23, 202676.3677.3575.8476.2076.202.02%243,873
Mar 20, 202676.3976.3974.1374.6974.69-2.43%1,100,311
Mar 19, 202675.3277.0075.3276.5576.550.54%2,907,905
Mar 18, 202676.8676.9776.0976.1476.14-1.19%11,363
Mar 17, 202676.8377.3776.7277.0677.060.61%208,952
Mar 16, 202676.8177.2976.4676.5976.431.03%229,805
Mar 13, 202676.4376.7275.5475.8175.65-0.28%258,404
Mar 12, 202676.6376.8975.8776.0275.86-2.09%622,233
Mar 11, 202677.3977.9676.9477.6477.47-0.10%182,790
Mar 10, 202677.8978.9077.5677.7277.55-0.31%188,760
Mar 9, 202676.1978.0875.2977.9677.791.13%445,853
Mar 6, 202677.7077.7076.7277.0976.92-2.31%504,779
Mar 5, 202679.6580.0478.1778.9178.74-1.73%187,361
Mar 4, 202680.3880.5079.5180.3080.130.69%300,794
Mar 3, 202679.4480.1877.8079.7579.58-1.66%450,120
Mar 2, 202679.9681.2979.7881.1080.930.53%350,828
Feb 27, 202680.8680.8680.0180.6780.50-1.39%166,306
Feb 26, 202681.2381.8180.4381.8181.630.78%607,679
Feb 25, 202681.5381.5380.5181.1881.010.32%175,977
Feb 24, 202680.1780.9480.0680.9280.751.05%169,306
Feb 23, 202681.0581.0579.4780.0879.91-1.48%284,303
Feb 20, 202680.7381.8480.5781.2881.110.23%130,315
Feb 19, 202680.7381.0979.9681.0980.920.14%141,003
Feb 18, 202680.6381.5980.1980.9880.810.66%201,952
Feb 17, 202680.1480.7979.4780.4580.28-0.04%365,507
Feb 13, 202680.0181.0479.3380.4880.310.97%277,111
Feb 12, 202681.7481.9979.1879.7179.54-1.79%177,919
Feb 11, 202682.0582.0580.4181.1680.99-0.15%174,608
Feb 10, 202681.4081.9481.2581.2881.11-0.18%164,735
Feb 9, 202681.1281.7080.6881.4381.260.54%145,987
Feb 6, 202680.2181.2379.7380.9980.823.38%393,428
Feb 5, 202678.6679.6378.1878.3478.17-1.37%286,841
Feb 4, 202679.9980.1978.5079.4379.26-0.46%265,353
Feb 3, 202679.9480.4678.6579.8079.630.48%530,867
Feb 2, 202678.7579.7878.5079.4279.250.80%383,884
Jan 30, 202679.4779.7878.2978.7978.62-1.07%268,226
Jan 29, 202680.0480.0478.6279.6479.47-0.20%341,752
Jan 28, 202680.4180.4179.5979.8079.63-0.37%307,128
Jan 27, 202680.1480.1479.6180.1079.930.26%243,558
Jan 26, 202680.2580.5179.7779.8979.72-0.32%462,015
Jan 23, 202681.0581.0579.9680.1579.98-1.20%259,036
Jan 22, 202681.2381.6181.0681.1280.950.40%290,152
Jan 21, 202680.0681.0579.6580.8080.621.89%299,423
Jan 20, 202678.8580.0178.8579.3079.13-1.34%955,141
Jan 16, 202680.3680.6780.1680.3880.21-0.07%289,239