iShares Russell 2000 Small-Cap Index Fund Class K (BDBKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.59
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
BDBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Apr 24, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.03% |
| Apr 23, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.49% |
| Apr 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.71% |
| Apr 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.12% |
| Apr 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.92% |
| Apr 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.01% |
| Apr 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| Apr 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.12% |
| Apr 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.58% |
| Apr 10, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -4.31% |
| Apr 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 8.71% |
| Apr 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.76% |
| Apr 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.89% |
| Apr 4, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -4.37% |
| Apr 3, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -6.57% |
| Apr 2, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.62% |
| Apr 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.05% |
| Mar 31, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.54% |
| Mar 28, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -2.02% |
| Mar 27, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.39% |
| Mar 26, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.04% |
| Mar 25, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.65% |
| Mar 24, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.56% |
| Mar 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.57% |
| Mar 20, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.65% |
| Mar 19, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.60% |
| Mar 18, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.92% |
| Mar 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.20% |
| Mar 14, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 2.55% |
| Mar 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.57% |
| Mar 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.13% |
| Mar 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.23% |
| Mar 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.71% |
| Mar 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Mar 6, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.60% |
| Mar 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.01% |
| Mar 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.04% |
| Mar 3, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.82% |
| Feb 28, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.10% |
| Feb 27, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.59% |
| Feb 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.21% |
| Feb 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.38% |
| Feb 24, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.79% |
| Feb 21, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -2.94% |
| Feb 20, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.88% |
| Feb 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.36% |
| Feb 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.48% |
| Feb 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.08% |
| Feb 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.17% |