iShares Russell 2000 Small-Cap Index Fund Class K (BDBKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.13
0.00 (0.00%)
At close: Mar 31, 2026
BDBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 3.44% |
| Mar 30, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.43% |
| Mar 27, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.74% |
| Mar 26, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.71% |
| Mar 25, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.25% |
| Mar 24, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.44% |
| Mar 23, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 2.27% |
| Mar 20, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -2.22% |
| Mar 19, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.63% |
| Mar 18, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.65% |
| Mar 17, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.66% |
| Mar 16, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.97% |
| Mar 13, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.33% |
| Mar 12, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.11% |
| Mar 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.22% |
| Mar 10, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.18% |
| Mar 9, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.10% |
| Mar 6, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -2.29% |
| Mar 5, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.93% |
| Mar 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.06% |
| Mar 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.78% |
| Mar 2, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.91% |
| Feb 27, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.69% |
| Feb 26, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.56% |
| Feb 25, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.42% |
| Feb 24, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.16% |
| Feb 23, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.60% |
| Feb 20, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.03% |
| Feb 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.24% |
| Feb 18, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.45% |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Feb 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.20% |
| Feb 12, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -2.01% |
| Feb 11, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.38% |
| Feb 10, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% |
| Feb 9, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.73% |
| Feb 6, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 3.59% |
| Feb 5, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.80% |
| Feb 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.87% |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.32% |
| Feb 2, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.99% |
| Jan 30, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.53% |
| Jan 29, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.07% |
| Jan 28, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.49% |
| Jan 27, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.24% |
| Jan 26, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.35% |
| Jan 23, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.81% |
| Jan 22, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.76% |
| Jan 21, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.00% |
| Jan 20, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.21% |