iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
60.93
+1.25 (2.09%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 59.90 | 61.05 | 59.90 | 61.02 | 61.02 | 2.25% | 127,014 |
| Apr 23, 2025 | 60.46 | 61.35 | 59.52 | 59.68 | 59.68 | 1.29% | 114,510 |
| Apr 22, 2025 | 58.19 | 59.06 | 58.06 | 58.92 | 58.92 | 2.88% | 285,454 |
| Apr 21, 2025 | 58.25 | 58.25 | 56.74 | 57.27 | 57.27 | -2.49% | 285,539 |
| Apr 17, 2025 | 58.56 | 58.97 | 58.16 | 58.73 | 58.73 | 0.75% | 740,487 |
| Apr 16, 2025 | 58.52 | 58.91 | 57.54 | 58.29 | 58.29 | -0.97% | 344,888 |
| Apr 15, 2025 | 58.72 | 59.41 | 58.58 | 58.86 | 58.86 | 0.03% | 251,307 |
| Apr 14, 2025 | 59.08 | 59.10 | 57.97 | 58.84 | 58.84 | 1.29% | 257,605 |
| Apr 11, 2025 | 57.03 | 58.26 | 56.29 | 58.09 | 58.09 | 1.43% | 407,740 |
| Apr 10, 2025 | 58.11 | 58.26 | 55.97 | 57.27 | 57.27 | -4.25% | 261,538 |
| Apr 9, 2025 | 54.30 | 60.19 | 53.98 | 59.81 | 59.81 | 9.12% | 352,855 |
| Apr 8, 2025 | 57.69 | 58.43 | 54.01 | 54.81 | 54.81 | -2.16% | 330,878 |
| Apr 7, 2025 | 54.50 | 58.70 | 53.81 | 56.02 | 56.02 | -1.16% | 751,632 |
| Apr 4, 2025 | 57.38 | 57.63 | 55.44 | 56.68 | 56.68 | -4.85% | 417,419 |
| Apr 3, 2025 | 60.88 | 61.44 | 59.50 | 59.57 | 59.57 | -6.56% | 226,390 |
| Apr 2, 2025 | 61.97 | 63.94 | 61.81 | 63.75 | 63.75 | 1.58% | 84,011 |
| Apr 1, 2025 | 62.17 | 63.16 | 61.88 | 62.76 | 62.76 | 0.35% | 197,545 |
| Mar 31, 2025 | 62.08 | 62.90 | 61.46 | 62.54 | 62.54 | -0.19% | 164,821 |
| 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 |