iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
83.33
-1.07 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
83.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.97 | 84.16 | 82.99 | 83.33 | 83.33 | -1.27% | 35,252 |
| Apr 27, 2026 | 84.45 | 84.55 | 84.03 | 84.40 | 84.40 | 0.17% | 8,878 |
| Apr 24, 2026 | 84.42 | 84.61 | 83.57 | 84.26 | 84.26 | 0.21% | 226,975 |
| Apr 23, 2026 | 84.44 | 84.57 | 83.27 | 84.08 | 84.08 | -0.45% | 24,417 |
| Apr 22, 2026 | 85.05 | 85.05 | 84.07 | 84.46 | 84.46 | 0.39% | 8,054 |
| Apr 21, 2026 | 85.23 | 85.55 | 83.90 | 84.13 | 84.13 | -0.78% | 123,742 |
| Apr 20, 2026 | 84.09 | 84.93 | 84.09 | 84.79 | 84.79 | 0.56% | 6,983 |
| Apr 17, 2026 | 83.86 | 84.82 | 83.69 | 84.32 | 84.32 | 1.85% | 17,059 |
| Apr 16, 2026 | 82.46 | 82.83 | 82.22 | 82.79 | 82.79 | 0.53% | 14,392 |
| Apr 15, 2026 | 82.56 | 82.56 | 81.88 | 82.35 | 82.35 | -0.12% | 15,503 |
| Apr 14, 2026 | 82.26 | 82.58 | 81.88 | 82.45 | 82.45 | 0.98% | 220,816 |
| Apr 13, 2026 | 80.23 | 81.74 | 80.20 | 81.65 | 81.65 | 1.47% | 14,245 |
| Apr 10, 2026 | 80.81 | 80.82 | 80.25 | 80.47 | 80.47 | -0.20% | 190,534 |
| Apr 9, 2026 | 80.03 | 80.84 | 79.95 | 80.63 | 80.63 | 0.50% | 8,417 |
| Apr 8, 2026 | 80.53 | 81.01 | 79.86 | 80.23 | 80.23 | 3.08% | 200,451 |
| Apr 7, 2026 | 77.23 | 77.99 | 77.05 | 77.83 | 77.83 | 0.03% | 183,911 |
| Apr 6, 2026 | 77.51 | 77.88 | 77.07 | 77.81 | 77.81 | 0.41% | 473,027 |
| Apr 2, 2026 | 75.77 | 78.05 | 75.69 | 77.49 | 77.49 | 0.58% | 312,959 |
| Apr 1, 2026 | 76.99 | 77.74 | 76.89 | 77.04 | 77.04 | 0.90% | 336,203 |
| Mar 31, 2026 | 74.89 | 76.56 | 74.65 | 76.35 | 76.35 | 3.53% | 252,452 |
| Mar 30, 2026 | 75.53 | 75.53 | 73.40 | 73.75 | 73.75 | -1.14% | 248,295 |
| Mar 27, 2026 | 75.58 | 75.71 | 74.46 | 74.60 | 74.60 | -1.75% | 287,775 |
| Mar 26, 2026 | 76.49 | 77.33 | 75.81 | 75.93 | 75.93 | -1.85% | 252,409 |
| Mar 25, 2026 | 77.39 | 77.65 | 76.75 | 77.36 | 77.36 | 0.97% | 197,572 |
| Mar 24, 2026 | 75.68 | 77.03 | 75.49 | 76.62 | 76.62 | 0.55% | 189,960 |
| Mar 23, 2026 | 76.36 | 77.35 | 75.84 | 76.20 | 76.20 | 2.02% | 243,873 |
| Mar 20, 2026 | 76.39 | 76.39 | 74.13 | 74.69 | 74.69 | -2.43% | 1,100,311 |
| Mar 19, 2026 | 75.32 | 77.00 | 75.32 | 76.55 | 76.55 | 0.54% | 2,907,905 |
| Mar 18, 2026 | 76.86 | 77.00 | 76.08 | 76.14 | 76.14 | -1.19% | 183,772 |
| Mar 17, 2026 | 76.83 | 77.37 | 76.72 | 77.06 | 77.06 | 0.61% | 208,952 |
| Mar 16, 2026 | 76.81 | 77.29 | 76.46 | 76.59 | 76.43 | 1.03% | 229,805 |
| Mar 13, 2026 | 76.43 | 76.72 | 75.54 | 75.81 | 75.65 | -0.28% | 258,404 |
| Mar 12, 2026 | 76.63 | 76.89 | 75.87 | 76.02 | 75.86 | -2.09% | 622,233 |
| Mar 11, 2026 | 77.39 | 77.96 | 76.94 | 77.64 | 77.47 | -0.10% | 182,790 |
| Mar 10, 2026 | 77.89 | 78.90 | 77.56 | 77.72 | 77.55 | -0.31% | 188,760 |
| Mar 9, 2026 | 76.19 | 78.08 | 75.29 | 77.96 | 77.79 | 1.13% | 445,853 |
| Mar 6, 2026 | 77.70 | 77.70 | 76.72 | 77.09 | 76.92 | -2.31% | 504,779 |
| Mar 5, 2026 | 79.65 | 80.04 | 78.17 | 78.91 | 78.74 | -1.73% | 187,361 |
| Mar 4, 2026 | 80.38 | 80.50 | 79.51 | 80.30 | 80.13 | 0.69% | 300,794 |
| Mar 3, 2026 | 79.44 | 80.18 | 77.80 | 79.75 | 79.58 | -1.66% | 450,120 |
| Mar 2, 2026 | 79.96 | 81.29 | 79.78 | 81.10 | 80.93 | 0.53% | 350,828 |
| Feb 27, 2026 | 80.86 | 80.86 | 80.01 | 80.67 | 80.50 | -1.39% | 166,306 |
| Feb 26, 2026 | 81.23 | 81.81 | 80.43 | 81.81 | 81.63 | 0.78% | 607,679 |
| Feb 25, 2026 | 81.53 | 81.53 | 80.51 | 81.18 | 81.01 | 0.32% | 175,977 |
| Feb 24, 2026 | 80.17 | 80.94 | 80.06 | 80.92 | 80.75 | 1.05% | 169,306 |
| Feb 23, 2026 | 81.05 | 81.05 | 79.47 | 80.08 | 79.91 | -1.48% | 284,303 |
| Feb 20, 2026 | 80.73 | 81.84 | 80.57 | 81.28 | 81.11 | 0.23% | 130,315 |
| Feb 19, 2026 | 80.73 | 81.09 | 79.96 | 81.09 | 80.92 | 0.14% | 141,003 |
| Feb 18, 2026 | 80.63 | 81.59 | 80.19 | 80.98 | 80.81 | 0.66% | 201,952 |
| Feb 17, 2026 | 80.14 | 80.79 | 79.47 | 80.45 | 80.28 | -0.04% | 365,507 |