iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
79.06
+0.86 (1.10%)
Jan 9, 2026, 4:00 PM EST - Market closed
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 78.65 | 79.27 | 78.46 | 79.06 | 79.06 | 1.10% | 327,514 |
| Jan 8, 2026 | 77.70 | 78.48 | 77.70 | 78.20 | 78.20 | 0.51% | 538,425 |
| Jan 7, 2026 | 78.09 | 78.10 | 77.46 | 77.80 | 77.80 | -0.58% | 116,935 |
| Jan 6, 2026 | 77.01 | 78.25 | 76.75 | 78.25 | 78.25 | 1.64% | 105,136 |
| Jan 5, 2026 | 76.12 | 77.27 | 76.12 | 76.99 | 76.99 | 1.40% | 751,721 |
| Jan 2, 2026 | 75.28 | 76.04 | 75.28 | 75.93 | 75.93 | 1.32% | 10,929 |
| Dec 31, 2025 | 75.78 | 75.78 | 74.94 | 74.94 | 74.94 | -0.87% | 306,448 |
| Dec 30, 2025 | 76.09 | 76.11 | 75.60 | 75.60 | 75.60 | -0.64% | 409,682 |
| Dec 29, 2025 | 76.27 | 76.48 | 75.85 | 76.09 | 76.09 | -0.56% | 336,522 |
| Dec 26, 2025 | 76.60 | 76.60 | 76.33 | 76.52 | 76.52 | -0.17% | 7,473 |
| Dec 24, 2025 | 76.67 | 76.78 | 76.65 | 76.65 | 76.65 | 0.10% | 8,684 |
| Dec 23, 2025 | 76.50 | 76.73 | 76.40 | 76.57 | 76.57 | -0.35% | 40,617 |
| Dec 22, 2025 | 76.36 | 77.19 | 76.36 | 76.84 | 76.84 | 0.91% | 469,604 |
| Dec 19, 2025 | 75.55 | 76.25 | 75.55 | 76.15 | 76.15 | 0.98% | 472,070 |
| Dec 18, 2025 | 75.68 | 76.05 | 75.17 | 75.41 | 75.41 | 0.55% | 474,514 |
| Dec 17, 2025 | 75.69 | 76.25 | 74.88 | 75.00 | 75.00 | -0.56% | 256,705 |
| Dec 16, 2025 | 75.64 | 76.10 | 75.11 | 75.42 | 75.42 | -1.04% | 250,360 |
| Dec 15, 2025 | 77.31 | 77.31 | 76.09 | 76.21 | 75.91 | -0.61% | 417,888 |
| Dec 12, 2025 | 77.75 | 77.85 | 76.40 | 76.68 | 76.38 | -1.34% | 354,882 |
| Dec 11, 2025 | 76.65 | 77.82 | 76.50 | 77.72 | 77.41 | 1.18% | 349,477 |
| Dec 10, 2025 | 75.44 | 77.18 | 75.44 | 76.81 | 76.51 | 1.48% | 264,899 |
| Dec 9, 2025 | 75.54 | 76.14 | 75.54 | 75.69 | 75.39 | 0.01% | 356,079 |
| Dec 8, 2025 | 76.17 | 76.17 | 75.46 | 75.68 | 75.38 | -0.11% | 520,267 |
| Dec 5, 2025 | 75.80 | 76.27 | 75.51 | 75.76 | 75.46 | -0.16% | 474,443 |
| Dec 4, 2025 | 75.35 | 76.07 | 75.08 | 75.88 | 75.58 | 0.70% | 354,044 |
| Dec 3, 2025 | 74.66 | 75.40 | 74.47 | 75.35 | 75.05 | 1.21% | 429,804 |
| Dec 2, 2025 | 75.03 | 75.03 | 74.45 | 74.45 | 74.15 | -0.20% | 558,252 |
| Dec 1, 2025 | 74.38 | 75.23 | 74.38 | 74.60 | 74.30 | -0.92% | 425,603 |
| Nov 28, 2025 | 74.92 | 75.35 | 74.73 | 75.29 | 74.99 | 0.56% | 158,611 |
| Nov 26, 2025 | 74.31 | 75.33 | 74.26 | 74.87 | 74.57 | 0.79% | 292,576 |
| Nov 25, 2025 | 73.32 | 74.40 | 72.85 | 74.28 | 73.99 | 1.99% | 273,552 |
| Nov 24, 2025 | 71.96 | 72.93 | 71.82 | 72.83 | 72.54 | 1.58% | 312,055 |
| Nov 21, 2025 | 70.30 | 72.16 | 70.24 | 71.70 | 71.42 | 2.36% | 466,889 |
| Nov 20, 2025 | 72.20 | 72.79 | 69.94 | 70.05 | 69.77 | -1.73% | 464,178 |
| Nov 19, 2025 | 71.29 | 71.93 | 70.97 | 71.28 | 71.00 | 0.01% | 244,954 |
| Nov 18, 2025 | 70.23 | 71.64 | 70.23 | 71.27 | 70.99 | 0.35% | 609,332 |
| Nov 17, 2025 | 72.10 | 72.48 | 70.79 | 71.02 | 70.74 | -1.96% | 464,845 |
| Nov 14, 2025 | 71.38 | 72.85 | 71.38 | 72.44 | 72.15 | -0.14% | 238,196 |
| Nov 13, 2025 | 73.91 | 74.07 | 72.25 | 72.54 | 72.25 | -2.34% | 351,790 |
| Nov 12, 2025 | 74.45 | 74.81 | 74.10 | 74.28 | 73.99 | 0.16% | 107,367 |
| Nov 11, 2025 | 73.86 | 74.35 | 73.50 | 74.16 | 73.87 | 0.07% | 195,605 |
| Nov 10, 2025 | 74.13 | 74.38 | 73.49 | 74.11 | 73.82 | 1.06% | 206,233 |
| Nov 7, 2025 | 72.03 | 73.37 | 71.81 | 73.33 | 73.04 | 0.89% | 157,920 |
| Nov 6, 2025 | 73.67 | 74.06 | 72.57 | 72.68 | 72.39 | -1.37% | 209,158 |
| Nov 5, 2025 | 73.01 | 74.09 | 72.97 | 73.69 | 73.40 | 1.19% | 248,361 |
| Nov 4, 2025 | 72.73 | 73.48 | 72.73 | 72.82 | 72.53 | -1.55% | 150,104 |
| Nov 3, 2025 | 74.11 | 74.11 | 73.02 | 73.97 | 73.68 | -0.31% | 180,322 |
| Oct 31, 2025 | 73.77 | 74.33 | 73.47 | 74.20 | 73.91 | 0.75% | 123,539 |
| Oct 30, 2025 | 74.07 | 74.69 | 73.65 | 73.65 | 73.36 | -1.19% | 325,045 |
| Oct 29, 2025 | 75.26 | 75.48 | 74.09 | 74.54 | 74.24 | -0.80% | 166,299 |