iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
67.91
-1.10 (-1.59%)
At close: Aug 1, 2025, 4:00 PM
67.91
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

SMMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202568.1468.1566.9667.9167.91-1.59%76,380
Jul 31, 202569.6369.9168.9869.0169.01-1.10%100,822
Jul 30, 202570.3070.5969.3469.7869.78-0.27%92,824
Jul 29, 202570.5870.6569.8969.9769.97-0.54%51,075
Jul 28, 202570.4770.5370.2370.3570.35-0.31%44,864
Jul 25, 202570.4570.6169.9170.5770.570.70%60,060
Jul 24, 202570.6870.7170.0870.0870.08-1.10%228,423
Jul 23, 202570.5370.9470.3770.8670.861.03%149,234
Jul 22, 202569.0770.2769.0770.1470.141.10%76,690
Jul 21, 202570.0670.1469.3369.3869.38-0.57%103,987
Jul 18, 202570.3970.3969.5569.7869.78-0.21%88,047
Jul 17, 202569.0670.0269.0669.9369.931.26%91,799
Jul 16, 202568.8169.1268.2069.0669.060.74%62,243
Jul 15, 202570.0970.0968.5368.5568.55-1.59%65,725
Jul 14, 202569.1869.7469.1869.6669.660.29%57,392
Jul 11, 202569.7969.7969.3969.4669.46-1.05%54,242
Jul 10, 202569.7470.4769.7070.2070.200.57%46,160
Jul 9, 202569.6669.8169.2069.8069.800.72%105,367
Jul 8, 202569.2269.6369.0969.3069.300.54%60,166
Jul 7, 202569.3269.6468.5668.9368.93-1.02%91,556
Jul 3, 202569.4069.7869.4069.6469.640.65%75,319
Jul 2, 202568.4669.1968.3569.1969.191.17%64,815
Jul 1, 202567.4068.9867.4068.3968.390.90%83,374
Jun 30, 202568.0668.0667.5667.7867.780.30%75,454
Jun 27, 202567.7268.0867.2167.5867.580.07%234,978
Jun 26, 202566.9267.5366.9067.5367.531.44%75,254
Jun 25, 202567.2967.2966.5766.5766.57-0.95%49,809
Jun 24, 202567.1167.3866.7467.2167.211.10%98,310
Jun 23, 202565.5966.4865.3466.4866.480.94%53,742
Jun 20, 202566.5566.6565.5965.8665.86-0.05%60,951
Jun 18, 202565.6466.2365.3565.8965.890.64%54,903
Jun 17, 202565.5766.0765.4765.4765.47-1.03%81,457
Jun 16, 202566.0466.4565.7966.1566.150.88%135,427
Jun 13, 202565.8166.3165.3565.5765.36-1.71%99,724
Jun 12, 202566.4566.7466.2566.7166.49-0.09%152,253
Jun 11, 202567.2267.4166.7066.7766.55-0.39%199,942
Jun 10, 202567.0067.3566.8067.0366.810.42%86,496
Jun 9, 202567.0567.1266.5666.7566.530.18%193,198
Jun 6, 202566.6966.6966.2866.6366.411.32%71,161
Jun 5, 202565.8466.1765.4565.7665.54-0.09%152,724
Jun 4, 202565.9066.0865.7165.8265.60-0.14%81,126
Jun 3, 202565.2066.0164.9265.9165.691.34%60,973
Jun 2, 202565.0465.0464.0165.0464.830.09%81,433
May 30, 202564.7465.1864.5464.9864.77-0.43%63,767
May 29, 202565.4365.4364.6965.2665.050.28%148,656
May 28, 202565.7966.0265.0065.0864.87-0.88%49,546
May 27, 202565.3265.7064.6465.6665.452.12%165,285
May 23, 202563.3864.4563.2764.3064.09-0.22%85,815
May 22, 202564.2864.7863.9864.4464.230.05%792,905
May 21, 202565.6065.7064.3064.4164.19-2.65%69,097