iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
86.86
+0.36 (0.42%)
At close: Oct 28, 2026, 4:00 PM EDT
86.86
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:10 PM EDT
SMMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 86.74 | 86.86 | 86.14 | 86.86 | 86.86 | 0.42% | 209,403 |
| Oct 27, 2026 | 86.06 | 86.66 | 85.90 | 86.50 | 86.50 | 0.63% | 390,717 |
| Oct 26, 2026 | 85.64 | 86.42 | 85.64 | 85.96 | 85.96 | 0.40% | 601,680 |
| Oct 23, 2026 | 85.63 | 85.77 | 84.88 | 85.62 | 85.62 | -0.49% | 346,995 |
| Oct 22, 2026 | 85.79 | 86.04 | 85.20 | 86.04 | 86.04 | -0.10% | 400,465 |
| Oct 21, 2026 | 86.45 | 86.48 | 85.77 | 86.13 | 86.13 | 0.37% | 468,734 |
| Oct 20, 2026 | 84.78 | 86.17 | 84.65 | 85.81 | 85.81 | 1.33% | 319,657 |
| Oct 19, 2026 | 84.80 | 85.24 | 84.50 | 84.68 | 84.68 | 0.04% | 469,954 |
| Oct 16, 2026 | 85.96 | 86.03 | 84.35 | 84.65 | 84.65 | -1.12% | 19,098 |
| Oct 15, 2026 | 84.37 | 85.72 | 84.37 | 85.61 | 85.61 | 1.35% | 7,803 |
| Oct 14, 2026 | 84.90 | 85.39 | 84.03 | 84.47 | 84.47 | -1.61% | 11,875 |
| Oct 13, 2026 | 85.89 | 86.22 | 85.39 | 85.85 | 85.85 | -0.19% | 204,370 |
| Oct 12, 2026 | 86.16 | 86.37 | 85.91 | 86.01 | 86.01 | -0.32% | 330,047 |
| Oct 9, 2026 | 86.11 | 86.55 | 85.99 | 86.29 | 86.29 | 0.38% | 12,314 |
| Oct 8, 2026 | 85.33 | 85.96 | 85.01 | 85.96 | 85.96 | 0.13% | 214,967 |
| Oct 7, 2026 | 86.49 | 86.49 | 85.51 | 85.85 | 85.85 | -1.46% | 242,331 |
| Oct 6, 2026 | 87.67 | 87.67 | 86.95 | 87.12 | 87.12 | 0.02% | 174,823 |
| Oct 5, 2026 | 86.82 | 87.52 | 86.24 | 87.10 | 87.10 | 0.54% | 368,266 |
| Oct 2, 2026 | 86.79 | 87.25 | 86.50 | 86.63 | 86.63 | 0.87% | 311,361 |
| Oct 1, 2026 | 85.29 | 86.16 | 84.85 | 85.88 | 85.88 | 0.42% | 25,586 |
| Sep 30, 2026 | 85.95 | 86.40 | 85.45 | 85.52 | 85.52 | -0.49% | 45,257 |
| Sep 29, 2026 | 86.02 | 86.11 | 85.34 | 85.94 | 85.94 | -0.01% | 457,835 |
| Sep 28, 2026 | 86.01 | 86.44 | 85.61 | 85.95 | 85.95 | -0.80% | 1,675,020 |
| Sep 25, 2026 | 86.81 | 87.02 | 86.18 | 86.64 | 86.64 | 0.25% | 275,575 |
| Sep 24, 2026 | 86.65 | 86.77 | 85.88 | 86.42 | 86.42 | -0.33% | 1,313,511 |
| Sep 23, 2026 | 87.69 | 87.69 | 86.69 | 86.71 | 86.71 | -1.41% | 558,228 |
| Sep 22, 2026 | 88.28 | 88.28 | 87.56 | 87.95 | 87.95 | 0.49% | 950,790 |
| Sep 21, 2026 | 88.07 | 88.07 | 87.40 | 87.52 | 87.52 | 0.63% | 25,836 |
| Sep 18, 2026 | 87.47 | 87.53 | 86.75 | 86.97 | 86.97 | -0.53% | 511,384 |
| Sep 17, 2026 | 88.35 | 88.35 | 87.43 | 87.43 | 87.43 | 0.42% | 374,344 |
| Sep 16, 2026 | 87.81 | 87.96 | 86.23 | 87.06 | 87.06 | -0.50% | 14,425 |
| Sep 15, 2026 | 88.03 | 88.03 | 87.24 | 87.50 | 87.50 | -0.63% | 285,515 |
| Sep 14, 2026 | 88.25 | 88.76 | 88.08 | 88.34 | 88.06 | -0.29% | 288,960 |
| Sep 11, 2026 | 88.92 | 89.08 | 88.47 | 88.60 | 88.31 | 0.51% | 464,277 |
| Sep 10, 2026 | 88.16 | 88.67 | 87.92 | 88.15 | 87.87 | -0.93% | 373,908 |
| Sep 9, 2026 | 90.02 | 90.02 | 88.91 | 88.98 | 88.69 | -1.30% | 334,501 |
| Sep 8, 2026 | 90.91 | 90.91 | 90.02 | 90.15 | 89.86 | -0.57% | 302,869 |
| Sep 4, 2026 | 90.25 | 90.81 | 90.07 | 90.67 | 90.38 | 0.18% | 196,253 |
| Sep 3, 2026 | 90.65 | 90.65 | 89.87 | 90.51 | 90.22 | 0.67% | 372,698 |
| Sep 2, 2026 | 89.54 | 90.09 | 89.41 | 89.91 | 89.62 | 0.82% | 593,103 |
| Sep 1, 2026 | 89.92 | 89.92 | 88.96 | 89.18 | 88.89 | -1.17% | 368,664 |
| Aug 31, 2026 | 90.75 | 90.75 | 89.90 | 90.24 | 89.95 | -0.52% | 469,792 |
| Aug 28, 2026 | 91.87 | 92.02 | 90.65 | 90.71 | 90.42 | -1.11% | 376,902 |
| Aug 27, 2026 | 91.87 | 92.01 | 91.48 | 91.73 | 91.43 | 0.17% | 224,314 |
| Aug 26, 2026 | 91.15 | 91.98 | 91.06 | 91.57 | 91.28 | -0.03% | 144,683 |
| Aug 25, 2026 | 91.90 | 92.15 | 91.19 | 91.60 | 91.31 | 0.19% | 169,959 |
| Aug 24, 2026 | 92.01 | 92.18 | 91.16 | 91.43 | 91.14 | -0.47% | 163,590 |
| Aug 21, 2026 | 92.05 | 92.28 | 91.48 | 91.86 | 91.56 | 0.58% | 170,513 |
| Aug 20, 2026 | 91.62 | 91.88 | 91.19 | 91.33 | 91.04 | -0.87% | 189,319 |
| Aug 19, 2026 | 92.70 | 92.96 | 92.07 | 92.13 | 91.83 | 0.34% | 181,028 |