iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
66.48
+0.62 (0.94%)
At close: Jun 23, 2025, 4:00 PM
66.48
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 65.59 | 66.48 | 65.34 | 66.48 | 66.48 | 0.94% | 53,742 |
| Jun 20, 2025 | 66.55 | 66.65 | 65.59 | 65.86 | 65.86 | -0.05% | 60,951 |
| Jun 18, 2025 | 65.64 | 66.23 | 65.35 | 65.89 | 65.89 | 0.64% | 54,903 |
| Jun 17, 2025 | 65.57 | 66.07 | 65.47 | 65.47 | 65.47 | -1.03% | 81,457 |
| Jun 16, 2025 | 66.04 | 66.45 | 65.79 | 66.15 | 66.15 | 0.88% | 135,427 |
| Jun 13, 2025 | 65.81 | 66.31 | 65.35 | 65.57 | 65.36 | -1.71% | 99,724 |
| Jun 12, 2025 | 66.45 | 66.74 | 66.25 | 66.71 | 66.49 | -0.09% | 152,253 |
| Jun 11, 2025 | 67.22 | 67.41 | 66.70 | 66.77 | 66.55 | -0.39% | 199,942 |
| Jun 10, 2025 | 67.00 | 67.35 | 66.80 | 67.03 | 66.81 | 0.42% | 86,496 |
| Jun 9, 2025 | 67.05 | 67.12 | 66.56 | 66.75 | 66.53 | 0.18% | 193,198 |
| Jun 6, 2025 | 66.69 | 66.69 | 66.28 | 66.63 | 66.41 | 1.32% | 71,161 |
| Jun 5, 2025 | 65.84 | 66.17 | 65.45 | 65.76 | 65.54 | -0.09% | 152,724 |
| Jun 4, 2025 | 65.90 | 66.08 | 65.71 | 65.82 | 65.60 | -0.14% | 81,126 |
| Jun 3, 2025 | 65.20 | 66.01 | 64.92 | 65.91 | 65.69 | 1.34% | 60,973 |
| Jun 2, 2025 | 65.04 | 65.04 | 64.01 | 65.04 | 64.83 | 0.09% | 81,433 |
| May 30, 2025 | 64.74 | 65.18 | 64.54 | 64.98 | 64.77 | -0.43% | 63,767 |
| May 29, 2025 | 65.43 | 65.43 | 64.69 | 65.26 | 65.05 | 0.28% | 148,656 |
| May 28, 2025 | 65.79 | 66.02 | 65.00 | 65.08 | 64.87 | -0.88% | 49,546 |
| May 27, 2025 | 65.32 | 65.70 | 64.64 | 65.66 | 65.45 | 2.12% | 165,285 |
| May 23, 2025 | 63.38 | 64.45 | 63.27 | 64.30 | 64.09 | -0.22% | 85,815 |
| May 22, 2025 | 64.28 | 64.78 | 63.98 | 64.44 | 64.23 | 0.05% | 792,905 |
| May 21, 2025 | 65.60 | 65.70 | 64.30 | 64.41 | 64.19 | -2.65% | 69,097 |
| May 20, 2025 | 66.13 | 66.40 | 65.95 | 66.16 | 65.94 | -0.14% | 168,269 |
| May 19, 2025 | 65.40 | 66.35 | 65.40 | 66.25 | 66.03 | -0.35% | 110,905 |
| May 16, 2025 | 65.95 | 66.57 | 65.84 | 66.48 | 66.26 | 0.85% | 103,430 |
| May 15, 2025 | 65.35 | 65.92 | 65.27 | 65.92 | 65.70 | 0.37% | 122,297 |
| May 14, 2025 | 65.89 | 65.97 | 65.56 | 65.68 | 65.47 | -0.48% | 115,520 |
| May 13, 2025 | 66.09 | 66.35 | 65.91 | 66.00 | 65.78 | 0.35% | 193,806 |
| May 12, 2025 | 65.84 | 66.18 | 65.15 | 65.77 | 65.55 | 3.66% | 222,316 |
| May 9, 2025 | 63.69 | 63.93 | 63.22 | 63.45 | 63.24 | -0.05% | 118,588 |
| May 8, 2025 | 63.04 | 64.00 | 62.80 | 63.48 | 63.27 | 1.70% | 81,970 |
| May 7, 2025 | 62.39 | 62.67 | 61.96 | 62.42 | 62.22 | 0.40% | 166,490 |
| May 6, 2025 | 62.08 | 62.55 | 61.61 | 62.17 | 61.97 | -0.72% | 314,716 |
| May 5, 2025 | 62.34 | 63.11 | 62.34 | 62.62 | 62.42 | -0.48% | 226,196 |
| May 2, 2025 | 62.46 | 63.13 | 62.28 | 62.92 | 62.71 | 2.16% | 65,087 |
| May 1, 2025 | 61.66 | 62.16 | 61.17 | 61.59 | 61.39 | 0.46% | 173,185 |
| Apr 30, 2025 | 60.63 | 61.41 | 59.97 | 61.31 | 61.11 | -0.42% | 152,111 |
| Apr 29, 2025 | 61.11 | 61.77 | 60.79 | 61.57 | 61.37 | 0.52% | 184,041 |
| Apr 28, 2025 | 60.96 | 61.54 | 60.51 | 61.25 | 61.05 | 0.41% | 196,604 |
| Apr 25, 2025 | 60.51 | 61.00 | 60.36 | 61.00 | 60.80 | -0.03% | 103,270 |
| Apr 24, 2025 | 59.90 | 61.05 | 59.90 | 61.02 | 60.82 | 2.25% | 127,014 |
| Apr 23, 2025 | 60.46 | 61.35 | 59.52 | 59.68 | 59.48 | 1.29% | 114,510 |
| Apr 22, 2025 | 58.19 | 59.06 | 58.06 | 58.92 | 58.73 | 2.88% | 285,454 |
| Apr 21, 2025 | 58.25 | 58.25 | 56.74 | 57.27 | 57.08 | -2.49% | 285,539 |
| Apr 17, 2025 | 58.56 | 58.97 | 58.16 | 58.73 | 58.54 | 0.75% | 740,487 |
| Apr 16, 2025 | 58.52 | 58.91 | 57.54 | 58.29 | 58.10 | -0.97% | 344,888 |
| Apr 15, 2025 | 58.72 | 59.41 | 58.58 | 58.86 | 58.67 | 0.03% | 251,307 |
| Apr 14, 2025 | 59.08 | 59.10 | 57.97 | 58.84 | 58.65 | 1.29% | 257,605 |
| Apr 11, 2025 | 57.03 | 58.26 | 56.29 | 58.09 | 57.90 | 1.43% | 407,740 |
| Apr 10, 2025 | 58.11 | 58.26 | 55.97 | 57.27 | 57.08 | -4.25% | 261,538 |