iShares Russell 2500 ETF (SMMD)

SMMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	89.60	89.65	89.08	89.52	-	0.53%	57,344
Jul 20, 2026	90.05	90.05	88.94	89.05	89.05	-0.68%	4,187
Jul 17, 2026	89.26	90.10	89.26	89.66	89.66	-0.55%	8,596
Jul 16, 2026	89.70	90.48	89.70	90.16	90.16	0.35%	183,784
Jul 15, 2026	89.76	90.39	89.48	89.85	89.85	0.18%	188,337
Jul 14, 2026	90.03	90.03	89.56	89.69	89.69	0.25%	6,308
Jul 13, 2026	90.10	90.10	89.17	89.47	89.47	-0.72%	219,674
Jul 10, 2026	90.65	90.65	89.34	90.12	90.12	-0.07%	146,737
Jul 9, 2026	89.69	90.64	89.38	90.18	90.18	1.12%	178,964
Jul 8, 2026	89.24	89.45	88.36	89.18	89.18	-1.08%	135,421
Jul 7, 2026	91.18	91.18	89.89	90.15	90.15	-0.91%	176,033
Jul 6, 2026	91.09	91.34	90.98	90.98	90.98	0.23%	5,431
Jul 2, 2026	91.70	92.04	89.86	90.77	90.77	-0.27%	156,402
Jul 1, 2026	91.35	92.07	90.90	91.02	91.02	-0.67%	146,682
Jun 30, 2026	91.18	91.69	90.86	91.63	91.63	0.64%	206,061
Jun 29, 2026	91.29	91.29	90.26	91.05	91.05	0.14%	5,617
Jun 26, 2026	90.08	91.33	90.08	90.92	90.92	-0.35%	201,147
Jun 25, 2026	91.54	91.63	90.80	91.24	91.24	1.59%	11,513
Jun 24, 2026	89.81	90.59	89.49	89.81	89.81	0.30%	9,107
Jun 23, 2026	89.97	90.27	89.06	89.54	89.54	-1.43%	137,880
Jun 22, 2026	90.86	91.17	90.44	90.84	90.84	0.80%	275,313
Jun 18, 2026	90.25	90.29	89.31	90.12	90.12	1.53%	316,399
Jun 17, 2026	89.77	90.50	88.51	88.76	88.76	-0.98%	17,347
Jun 16, 2026	90.82	90.98	89.48	89.64	89.64	-0.76%	313,826
Jun 15, 2026	91.23	91.27	90.29	90.33	90.33	0.88%	235,329
Jun 12, 2026	89.44	90.33	88.68	89.79	89.55	0.98%	248,460
Jun 11, 2026	86.89	89.05	86.85	88.92	88.68	3.17%	163,720
Jun 10, 2026	87.16	88.31	86.10	86.19	85.96	-1.31%	214,006
Jun 9, 2026	87.84	88.92	85.17	87.33	87.09	0.55%	146,983
Jun 8, 2026	87.57	87.70	86.80	86.85	86.61	0.58%	241,687
Jun 5, 2026	88.08	88.11	85.88	86.35	86.12	-2.96%	191,180
Jun 4, 2026	88.18	89.27	88.18	88.98	88.74	0.52%	210,503
Jun 3, 2026	88.56	88.89	88.10	88.52	88.28	-0.63%	177,451
Jun 2, 2026	88.54	89.15	88.47	89.08	88.84	0.89%	221,236
Jun 1, 2026	87.95	88.58	87.46	88.29	88.05	-0.35%	411,326
May 29, 2026	88.84	88.84	87.91	88.60	88.36	-0.26%	264,824
May 28, 2026	88.36	89.07	87.59	88.83	88.59	0.44%	1,473,933
May 27, 2026	88.98	88.98	88.18	88.44	88.20	-0.03%	152,956
May 26, 2026	88.05	88.55	87.43	88.47	88.23	1.68%	372,450
May 22, 2026	86.93	87.26	86.53	87.01	86.77	0.74%	285,790
May 21, 2026	85.05	86.57	84.70	86.37	86.14	0.97%	417,963
May 20, 2026	84.31	85.54	83.72	85.54	85.31	2.20%	300,276
May 19, 2026	83.74	84.20	82.91	83.70	83.47	-0.81%	135,831
May 18, 2026	85.32	85.32	83.81	84.38	84.15	-0.53%	380,946
May 15, 2026	85.31	85.34	84.66	84.83	84.60	-2.00%	272,721
May 14, 2026	86.53	86.90	86.07	86.56	86.32	0.45%	494,738
May 13, 2026	86.41	86.74	85.51	86.17	85.94	-0.07%	205,699
May 12, 2026	86.65	86.72	84.96	86.23	86.00	-0.90%	315,245
May 11, 2026	86.83	87.46	86.83	87.01	86.77	0.31%	597,418
May 8, 2026	86.54	86.81	86.04	86.74	86.50	1.19%	237,376

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.