Skip to main content
logo
iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
75.31
+0.60 (0.80%)
At close: Oct 24, 2025, 4:00 PM EDT
75.31
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT

SMMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202575.7175.7175.3675.41-0.94%57,768
Oct 23, 202574.0774.8373.8974.7174.711.44%127,042
Oct 22, 202574.5774.5773.1673.6573.65-1.39%103,960
Oct 21, 202574.5975.0174.1674.6974.69-140,447
Oct 20, 202574.5074.7474.2474.6974.691.49%105,945
Oct 17, 202573.3873.8672.9973.5973.59-0.14%123,537
Oct 16, 202575.2175.3173.3873.6973.69-1.55%261,485
Oct 15, 202575.2475.4374.2374.8574.850.58%165,016
Oct 14, 202572.6674.8872.6674.4274.421.07%140,721
Oct 13, 202573.0573.7472.9473.6373.632.19%407,573
Oct 10, 202574.5074.6171.9772.0572.05-2.96%101,415
Oct 9, 202574.9374.9374.0274.2574.25-0.76%95,498
Oct 8, 202574.5074.9074.2074.8274.820.97%62,637
Oct 7, 202574.8974.9673.7674.1074.10-0.99%103,395
Oct 6, 202575.0975.2074.5374.8474.840.20%91,456
Oct 3, 202574.7475.2274.4874.6974.690.50%118,725
Oct 2, 202574.0374.3473.5774.3274.320.55%71,755
Oct 1, 202573.7173.9973.4973.9173.910.24%58,360
Sep 30, 202573.6073.7472.9573.7373.730.14%113,989
Sep 29, 202574.1374.1373.3673.6373.630.10%182,383
Sep 26, 202572.6973.5772.6973.5673.560.97%33,331
Sep 25, 202572.9773.0972.4672.8572.85-1.03%60,349
Sep 24, 202574.3574.4073.5873.6173.61-0.82%53,820
Sep 23, 202574.3975.0674.1674.2274.22-0.22%46,924
Sep 22, 202574.1874.4573.8174.3874.380.20%71,229
Sep 19, 202574.8474.8474.0774.2374.23-0.64%90,728
Sep 18, 202573.9474.7973.8174.7174.711.81%76,293
Sep 17, 202573.4774.7473.2873.3873.380.03%41,093
Sep 16, 202573.6573.6572.9173.3673.36-0.61%63,344
Sep 15, 202574.0074.1773.6773.8173.560.15%188,122
Sep 12, 202574.3074.3073.6073.7073.45-0.83%52,341
Sep 11, 202573.7074.4073.4274.3274.071.61%73,970
Sep 10, 202573.4973.6372.7873.1472.90-0.08%139,326
Sep 9, 202573.6873.6872.8273.2072.95-0.75%341,122
Sep 8, 202573.8973.8973.1673.7573.500.20%68,361
Sep 5, 202573.5474.0072.8773.6073.350.60%54,445
Sep 4, 202572.5473.1672.1973.1672.911.36%85,121
Sep 3, 202572.2472.5871.9172.1871.94-0.25%284,594
Sep 2, 202571.8772.3671.6872.3672.12-0.43%84,618
Aug 29, 202573.3873.3872.4772.6772.43-0.57%65,156
Aug 28, 202573.3173.3172.6973.0972.850.26%75,061
Aug 27, 202572.3972.9772.3972.9072.660.76%59,050
Aug 26, 202572.1072.5772.1072.3572.110.40%76,730
Aug 25, 202572.4972.4972.0672.0671.82-0.72%122,897
Aug 22, 202570.6272.8270.6272.5872.343.20%34,119
Aug 21, 202570.1470.4969.8170.3370.090.03%101,667
Aug 20, 202570.5570.5569.8770.3170.07-0.30%53,308
Aug 19, 202570.7071.1070.4470.5270.28-0.37%68,306
Aug 18, 202570.5570.9070.5570.7870.540.20%75,852
Aug 15, 202571.1471.1470.3770.6470.40-0.45%126,819